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 03 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 93 18 75 6,913 2,587 4,326 18
AAC AAC TECH (02018) 552 219 333 33,866 16,103 17,763 44
ACC ANHUI CONCH (00914) 451 107 344 21,865 10,546 11,319 26
AIA AIA (01299) 5,853 2,594 3,259 129,862 53,615 76,247 27
AIR AIR CHINA (00753) 1,096 768 328 21,433 12,658 8,775 37
AKS AKESO (09926) 1,674 823 851 16,366 8,056 8,310 73
ALA ALH (ADJ-A) (00241) 275 48 227 150,083 66,507 83,576 33
ALB BABA (09988) 104,372 48,514 55,858 2,137,553 1,068,051 1,069,502 45
ALC ALUMINUM CORP OF CHINA (02600) 2,040 1,343 697 54,232 27,363 26,869 43
ALH ALI HEALTH (00241) 5,407 2,954 2,453 35,083 16,979 18,104 32
AMC CAM CSI300 (03188) 130 39 91 8,118 3,393 4,725 19
ANA ANTA SPORTS (02020) 3,583 1,729 1,854 185,940 101,275 84,665 30
BCM BANK OF COMM CO LTD (03328) 4,051 2,127 1,924 22,852 11,839 11,013 17
BEA BANK OF EAST ASIA (00023) 3,219 2,618 601 26,474 10,740 15,734 26
BIU BIDU (09888) 7,562 4,241 3,321 806,340 349,152 457,188 46
BLI BILIBILI (09626) 11,437 1,899 9,538 156,002 78,555 77,447 48
BOC BOC HK (HLDGS) LTD (02388) 2,627 1,447 1,180 54,202 24,207 29,995 21
BOM BEONE MEDICINES (06160) 542 189 353 21,937 9,305 12,632 34
BUD BUD APAC (01876) 5,980 3,576 2,404 21,744 13,745 7,999 19
BYD BYD COMPANY (01211) 11,713 4,676 7,037 415,825 168,976 246,849 40
BYE BYD ELECTRONIC (00285) 3,028 2,573 455 33,973 14,578 19,395 43
CAT CATL (03750) 6,859 2,416 4,443 164,824 64,976 99,848 41
CCC CHINA COMM CONS (01800) 2,551 1,932 619 58,937 37,668 21,269 19
CCE CHINA COAL (01898) 1,944 787 1,157 34,891 10,170 24,721 33
CDA CHINA CINDA (01359) 60 60 0 3,641 3,068 573 35
CGN CGN POWER (01816) 3,131 1,970 1,161 11,608 5,834 5,774 25
CHQ CHINA HONGQIAO (01378) 932 561 371 23,641 14,852 8,789 39
CHT CHINA MOBILE LTD (00941) 4,142 1,763 2,379 194,206 81,484 112,722 12
CHU CHINA UNICOM LTD (00762) 1,307 644 663 72,113 36,003 36,110 22
CIT CITIC (00267) 741 239 502 23,513 12,208 11,305 24
CKH CKH HOLDINGS (00001) 1,328 870 458 41,038 22,450 18,588 21
CKP CK ASSET (01113) 729 515 214 13,135 6,429 6,706 21
CLI CHINA LIFE INSURANCE (02628) 10,131 5,377 4,754 276,415 132,367 144,048 35
CLP CLP HOLDINGS LTD (00002) 302 164 138 9,278 3,999 5,279 13
CMB CM BANK (03968) 3,605 1,444 2,161 119,005 48,398 70,607 20
CNC CNOOC LTD (00883) 6,700 2,639 4,061 302,710 135,095 167,615 28
COL CHINA OVERSEAS (00688) 2,941 1,988 953 50,315 24,709 25,606 37
COS COSCO SHIP HOLD (01919) 385 275 110 18,787 7,308 11,479 26
CPA CATHAY PACIFIC AIRWAYS (00293) 1,816 1,032 784 29,688 14,304 15,384 25
CPC CHINA PETROL & CHEM COR (00386) 12,000 5,997 6,003 314,690 144,858 169,832 21
CPI CPIC (02601) 2,073 1,072 1,001 104,362 43,767 60,595 31
CRC CHINA RAIL CONS (01186) 120 0 120 14,857 7,649 7,208 16
CRG CHINA RAILWAY (00390) 2,473 1,233 1,240 34,907 13,601 21,306 18
CRL CHINA RES LAND (01109) 3,929 2,316 1,613 66,447 30,999 35,448 37
CRP CHINA RES POWER (00836) 238 183 55 11,299 5,073 6,226 21
CSA CSOP A50 ETF (02822) 35 29 6 8,176 3,243 4,933 18
CSE CHINA SHENHUA (01088) 1,732 570 1,162 57,777 26,559 31,218 24
CSP CSPC PHARMA (01093) 8,567 5,184 3,383 140,624 53,758 86,866 46
CTB CITIC BANK (00998) 4,193 2,285 1,908 22,877 11,934 10,943 20
CTC CHINA TELECOM CORP LTD (00728) 1,154 423 731 98,419 48,478 49,941 21
CTS CITIC SEC (06030) 942 580 362 40,206 18,517 21,689 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 38
GAC GAC GROUP (02238) 394 213 181 7,067 4,795 2,272 28
GAH GEELY AUTO (00175) 1,515 765 750 41,744 20,707 21,037 47
GHL XINYI GLASS (00868) 1,901 1,009 892 5,573 3,227 2,346 33
GLI GANFENG LITHIUM (01772) 2,752 1,498 1,254 100,943 64,428 36,515 59
GLX GALAXY ENT (00027) 931 497 434 63,823 26,280 37,543 24
GST GOLDWIND (02208) 830 574 256 2,007 794 1,213 73
GWM GWMOTOR (02333) 762 167 595 45,909 23,299 22,610 32
HCF HSCEI ETF (02828) 57 11 46 12,898 4,765 8,133 17
HDO HAIDILAO (06862) 264 87 177 20,227 10,593 9,634 29
HEH POWER ASSETS (00006) 747 308 439 6,119 2,567 3,552 16
HES HAIER SMART HOME (06690) 341 230 111 10,839 5,400 5,439 25
HEX HK EXCHANGES & CLEARING (00388) 9,016 4,215 4,801 346,673 158,606 188,067 20
HGN HENGAN INT'L (01044) 444 386 58 12,433 4,864 7,569 22
HKB HSBC HOLDINGS PLC (00005) 13,536 4,423 9,113 295,690 118,210 177,480 23
HKG HONG KONG & CHINA GAS (00003) 1,778 973 805 29,806 10,354 19,452 13
HLD HENDERSON LAND DEV LTD (00012) 621 95 526 17,956 10,469 7,487 28
HNP HUANENG POWER INT INC (00902) 4,961 3,444 1,517 45,834 28,178 17,656 27
HOS HUA HONG GRACE (01347) 1,031 804 227 30,335 15,201 15,134 74
HRB HORIZON ROBOTICS (09660) 943 839 104 85,843 54,987 30,856 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 35
INB INNOVENT BIO (01801) 896 445 451 23,107 9,671 13,436 44
JDC JD (09618) 6,935 2,262 4,673 246,132 107,453 138,679 34
JDH JD HEALTH (06618) 2,248 479 1,769 48,381 22,075 26,306 38
JXC JIANGXI COPPER (00358) 868 366 502 39,072 18,753 20,319 45
KAT Z.AI (02513) 2,282 1,051 1,231 33,701 23,745 9,956 98
KCH KINGSOFT CLOUD (03896) 718 569 149 5,632 3,090 2,542 70
KDS KINGDEE INT'L (00268) 617 579 38 28,642 13,179 15,463 59
KEH BEKE (02423) 6,444 4,917 1,527 28,271 16,540 11,731 47
KLE KUNLUN ENERGY (00135) 81 25 56 3,126 1,194 1,932 23
KSO KINGSOFT (03888) 792 560 232 27,297 11,255 16,042 38
KST KUAISHOU (01024) 13,734 8,009 5,725 532,524 277,759 254,765 51
LAO LAOPU GOLD (06181) 1,014 468 546 47,568 20,424 27,144 73
LAU LI AUTO (02015) 2,250 1,328 922 150,146 72,660 77,486 49
LEN LENOVO GROUP (00992) 3,146 1,868 1,278 244,715 99,313 145,402 56
LNI LI NING (02331) 2,610 1,304 1,306 144,483 61,584 82,899 30
LNK LINK REIT (00823) 1,217 433 784 36,083 15,931 20,152 17
LSP LUXSHARE ICT (02475) 1,805 849 956 21,568 11,995 9,573 63
MDG MIDEA GROUP (00300) 296 23 273 21,525 11,117 10,408 22
MEN MENGNIU DAIRY (02319) 417 284 133 23,122 10,570 12,552 26
MET MEITUAN DIANPING (03690) 32,535 19,382 13,153 1,021,653 494,159 527,494 49
MGM MGM CHINA (02282) 128 38 90 10,256 6,086 4,170 27
MIU XIAOMI (01810) 33,396 20,290 13,106 1,165,108 621,835 543,273 49
MNX MINIMAX (00100) 28,652 14,388 14,264 180,684 80,898 99,786 102
MOL CMOC (03993) 218 154 64 14,565 8,820 5,745 45
MSB MINSHENG BANK (01988) 11,881 6,686 5,195 29,060 17,041 12,019 21
MTR MTR CORPORATION LTD (00066) 1,141 347 794 21,823 9,078 12,745 16
MTU MEITU (01357) 2,365 1,177 1,188 10,973 4,643 6,330 60
NBM CNBM (03323) 864 533 331 46,695 29,867 16,828 44
NCL NCI (01336) 2,092 1,187 905 27,311 14,298 13,013 36
NFU NONGFU SPRING (09633) 369 137 232 12,466 5,233 7,233 30
NIO NIO (09866) 1,867 1,479 388 27,602 16,201 11,401 60
NTE NTES (09999) 3,776 1,715 2,061 45,579 21,855 23,724 37
NWD NEW WORLD DEV CO LTD (00017) 3,959 1,088 2,871 84,153 21,152 63,001 54
ORT NEW ORIENTAL (09901) 282 146 136 13,863 7,293 6,570 33
PAI PING AN INSURANCE LTD (02318) 31,931 18,121 13,810 747,617 328,171 419,446 29
PEC PETROCHINA CO LTD (00857) 2,417 1,040 1,377 232,424 95,680 136,744 28
PEN XPENG (09868) 3,585 2,058 1,527 292,015 195,533 96,482 50
PHT PA GOODDOCTOR (01833) 2,046 1,701 345 20,059 14,313 5,746 40
PIC PICC P&C (02328) 1,045 403 642 18,124 7,410 10,714 26
PIN PICC GROUP (01339) 2,683 1,295 1,388 13,699 6,837 6,862 32
POP POP MART (09992) 19,484 7,015 12,469 559,551 239,888 319,663 30
SAN SANDS CHINA LTD (01928) 1,551 640 911 166,091 74,190 91,901 27
SBI 3SBIO (01530) 164 85 79 7,228 3,091 4,137 57
SBO SBP GROUP (01177) 665 292 373 17,940 9,223 8,717 43
SET SENSETIME (00020) 813 314 499 15,778 9,173 6,605 48
SGM SD GOLD (01787) 1,562 1,018 544 88,049 42,344 45,705 99
SHK SUN HUNG KAI PPT LTD (00016) 1,264 788 476 21,929 11,678 10,251 31
SHL XINYI SOLAR (00968) 2,610 1,158 1,452 38,923 20,346 18,577 41
SHN SHEIN (00625) 3,652 1,595 2,057 4,760 2,075 2,685 72
SHZ SHENZHOU INTL (02313) 293 123 170 22,499 10,846 11,653 32
SMC SMIC (00981) 3,558 1,960 1,598 99,404 45,593 53,811 45
SNO SUNNY OPT (02382) 1,439 847 592 55,422 25,615 29,807 60
SNP SINOPHARM (01099) 741 649 92 12,603 7,263 5,340 21
SWA SWIRE PACIFIC LTD 'A' (00019) 34 29 5 6,388 3,518 2,870 25
TCH TENCENT HOLDINGS LTD (00700) 73,104 37,945 35,159 2,233,792 1,183,994 1,049,798 35
TIC TECHTRONIC IND (00669) 371 275 96 23,531 11,664 11,867 28
TPX XTALPI (02228) 232 142 90 3,621 1,905 1,716 80
TRF TRACKER FUND OF HK (02800) 3,274 1,105 2,169 43,272 14,016 29,256 17
TRP TRIP.COM (09961) 10,627 5,512 5,115 120,724 49,852 70,872 45
UBR UBTECH ROBOTICS (09880) 513 363 150 45,250 24,174 21,076 76
VGT VGT (02476) 268 161 107 2,443 1,236 1,207 84
VNK CHINA VANKE (02202) 2,848 1,327 1,521 63,031 11,995 51,036 55
WCP WEICHAI POWER (02338) 468 293 175 3,696 1,883 1,813 54
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 25
WHG WH GROUP (00288) 1,092 383 709 9,354 3,275 6,079 25
WHL THE WHARF (HLDGS) LTD (00004) 90 75 15 2,146 1,007 1,139 35
WWC WANT WANT CHINA (00151) 243 135 108 2,840 1,322 1,518 27
WXA WUXI APPTEC (02359) 456 97 359 25,503 12,289 13,214 46
WXB WUXI BIO (02269) 4,254 1,484 2,770 124,123 57,459 66,664 54
XAB ABC ($0.001) (01288) 794 510 284 26,181 11,988 14,193 24
XBC BANK OF CHINA ($0.001) (03988) 17,238 8,418 8,820 417,508 182,858 234,650 18
XCC CCB ($0.001) (00939) 31,574 18,093 13,481 542,955 229,358 313,597 19
XIC ICBC ($0.001) (01398) 8,697 4,274 4,423 342,194 124,546 217,648 20
XPB PSBC ($0.001) (01658) 1,254 717 537 9,652 5,197 4,455 20
XTW CHINA TOWER ($0.001) (00788) 3,049 1,618 1,431 46,523 28,777 17,746 18
YOF YOFC (06869) 1,258 749 509 19,304 10,450 8,854 101
YZC YANKUANG ENERGY (01171) 1,177 618 559 30,581 14,677 15,904 37
ZAO ZA ONLINE (06060) 1,076 640 436 18,371 11,750 6,621 34
ZJG ZIJIN GOLD INTL (02259) 3,631 2,219 1,412 83,609 40,846 42,763 90
ZJI ZJ INNOLIGHT (03308) 947 332 615 24,181 11,320 12,861 86
ZJM ZIJIN MINING GROUP (02899) 6,630 3,739 2,891 155,971 56,855 99,116 56
ZLT LEAPMOTOR (09863) 5,199 2,719 2,480 17,485 9,105 8,380 49
ZMI ZHAOJIN MINING (01818) 478 240 238 20,436 9,848 10,588 78
ZSH ZHONGSHENG HLDG (00881) 577 55 522 13,256 8,373 4,883 46
ZSI SANHUA (02050) 991 272 719 3,658 1,840 1,818 55
ZTE ZTE (00763) 1,567 995 572 14,244 7,341 6,903 51
TOTAL 742,978 378,790 364,188 19,251,635 9,166,466 10,085,169
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 6,608 4.05 28 4.55 3.87 33,170 +0.10 +2.53
P BLI 29SEP26 115.00 5,198 3.18 42 3.29 2.97 970 +0.41 +14.80
C XCC 30DEC26 9.75 5,070 0.361 21 0.488 0.363 4,455 -0.050 -12.165
P MET 30MAR27 77.50 4,680 9.10 42 8.77 8.75 5,244 +0.41 +4.72
C MET 30MAR27 90.00 4,504 6.16 43 6.38 6.15 10,339 -0.46 -6.95
C ALB 04SEP26 110.00 4,465 0.24 46 1.30 0.13 1,006 -1.21 -83.45
P XCC 29SEP27 9.75 4,012 0.941 21 0.874 0.874 4,072 +0.045 +5.022
C XCC 29SEP27 9.75 4,000 0.745 20 0.000 0.000 4,032 -0.064 -7.911
P MNX 04SEP26 360.00 3,848 10.48 103 15.00 6.00 6,800 -11.77 -52.90
C MET 29SEP26 85.00 3,319 0.98 39 1.49 1.00 10,214 -0.42 -30.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TRP 04SEP26 320.00 106 1.18 46 1.61 0.12 105 +1.17 +11,700.00
P TRP 04SEP26 325.00 133 3.07 46 3.59 0.46 55 +3.02 +6,040.00
P TRP 11SEP26 300.00 0 0.39 34 0.00 0.00 1 +0.38 +3,800.00
P TRP 04SEP26 315.00 15 0.33 45 0.56 0.56 15 +0.32 +3,200.00
P TRP 04SEP26 330.00 15 6.25 48 1.99 1.09 41 +6.03 +2,740.91
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TRP 04SEP26 345.00 11 0.02 46 1.69 0.58 52 -3.00 -99.34
C TRP 04SEP26 350.00 6 0.01 52 0.57 0.57 85 -1.37 -99.28
P ZJG 04SEP26 142.00 14 0.01 89 0.12 0.12 162 -1.04 -99.05
C SHN 04SEP26 46.00 30 0.01 80 0.16 0.15 31 -0.90 -98.90
P ZJG 04SEP26 141.00 1 0.01 93 0.15 0.15 47 -0.84 -98.82
* 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$ 16.600
29SEP26 9.75 C 0.00 0.00 0.00 6.87 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.13 -0.07 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 -0.07 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.07 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.03 18 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.07 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.05 17 0 14 0
29SEP26 17.00 C 0.19 0.19 0.16 0.17 -0.04 17 13 158 +10
29SEP26 17.50 C 0.08 0.08 0.08 0.07 -0.01 18 5 139 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 94 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.12 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.62 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.62 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.62 -0.11 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.67 -0.07 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.18 -0.07 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.70 -0.07 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.26 -0.07 18 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.85 -0.06 17 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.54 -0.05 17 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.32 -0.04 17 0 92 0
29OCT26 17.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 10.50 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.12 -0.12 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.69 -0.07 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.20 -0.07 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.74 -0.06 18 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.31 -0.06 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.87 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.12 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.63 -0.12 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 -0.06 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.07 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 -0.06 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 -0.05 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.03 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.01 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 20 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.87 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.73 -0.07 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 -0.07 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 -0.07 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 -0.05 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.20 -0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 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 6.12 -0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.13 -0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.22 -0.11 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.83 -0.07 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.09 -0.06 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.77 -0.06 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.05 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 -0.05 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 20 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 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 6.12 - 0 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.17 -0.14 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.76 -0.02 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.30 -0.06 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.00 -0.08 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.63 -0.08 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.29 -0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.98 -0.08 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.70 -0.03 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.41 -0.07 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.19 -0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.00 -0.07 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.70 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 18 2,587 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.03 0.00 18 0 57 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 0.00 18 0 520 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 39 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.03 19 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 +0.05 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.06 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 -0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 11 0
29OCT26 15.00 P 0.06 0.06 0.06 0.04 0.00 18 3 3 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.09 0.00 18 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 +0.02 18 0 1 0
29OCT26 17.00 P 0.66 0.67 0.66 0.68 +0.03 18 36 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.01 +0.04 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.43 +0.05 17 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.40 -0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.40 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.40 -0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.40 -0.04 0 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 32 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 25 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.24 +0.02 18 0 22 0
27NOV26 16.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.65 +0.01 18 0 12 0
27NOV26 17.00 P 0.87 0.88 0.87 0.95 0.00 17 36 80 +20
27NOV26 17.50 P 0.00 0.00 0.00 1.34 +0.05 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.76 +0.06 18 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.21 +0.07 18 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.68 +0.07 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.53 -0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.53 0.00 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 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 21 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 0.07 +0.01 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.03 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.04 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.05 20 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 +0.06 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 +0.08 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 +0.06 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.07 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 +0.07 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.72 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 -0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 -0.05 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 -0.02 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 -0.06 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.65 -0.04 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.64 -0.04 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.63 -0.04 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.61 -0.05 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 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 0.00 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 0.00 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 0.00 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 0.00 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 0.00 20 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.02 20 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.02 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.32 +0.02 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 +0.01 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.38 +0.05 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.80 +0.05 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.31 +0.02 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 +0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.68 -0.04 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.66 -0.04 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.65 -0.05 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.65 -0.04 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.64 -0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.63 -0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.61 -0.05 33 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 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 0.00 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.18 +0.03 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 +0.04 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 +0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.97 +0.14 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 +0.05 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.83 +0.03 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.02 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.70 -0.02 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.67 -0.03 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.66 -0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.65 -0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.64 -0.04 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.63 -0.04 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.61 -0.05 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 - 21 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 0.16 -0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.81 -0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.04 0.00 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.29 0.00 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.58 +0.01 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.90 +0.01 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.25 +0.02 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.63 +0.03 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.01 +0.01 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.44 +0.02 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.87 +0.01 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.74 -0.05 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.70 -0.02 22 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.68 -0.02 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.66 -0.04 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.65 -0.04 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.64 -0.04 28 0 0 0
TOTAL PUT 75 4,326 +23
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$ 42.320
29SEP26 23.00 C 0.00 0.00 0.00 19.44 -0.87 112 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.32 -0.99 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.43 -0.89 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.45 -0.87 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.46 -0.86 87 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.38 -0.94 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.46 -0.87 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.37 -0.96 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.48 -0.78 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.41 -0.87 47 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.44 -0.86 48 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 -0.88 44 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 7.47 -0.96 41 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 6.70 -0.79 51 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 5.68 -0.91 43 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 4.85 -0.88 44 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 -0.85 44 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 -0.80 44 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 2.74 -0.75 44 0 221 0
29SEP26 42.00 C 0.00 0.00 0.00 2.12 -0.67 42 0 293 0
29SEP26 43.00 C 1.88 1.88 1.60 1.67 -0.61 42 32 380 +20
29SEP26 44.00 C 1.40 1.40 1.25 1.29 -0.53 43 4 325 -3
29SEP26 45.00 C 1.09 1.09 1.09 0.98 -0.46 43 3 876 +2
29SEP26 46.00 C 0.81 0.81 0.81 0.73 -0.40 43 30 427 0
29SEP26 47.00 C 0.61 0.62 0.61 0.54 -0.33 43 25 252 -10
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.25 44 2 471 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.22 44 0 418 0
29SEP26 50.00 C 0.36 0.36 0.36 0.20 -0.19 44 5 649 -5
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.09 44 0 616 0
29SEP26 55.00 C 0.07 0.07 0.07 0.03 -0.04 44 1 907 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 13.47 -0.86 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.38 -0.97 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.55 -0.90 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.60 -0.85 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.57 -0.95 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.88 -0.78 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.91 -0.88 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.14 -0.81 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.37 -0.77 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.64 -0.73 45 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 4.97 -0.68 45 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 4.34 -0.64 45 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 3.77 -0.59 45 0 96 0
29OCT26 42.00 C 3.35 3.35 3.35 3.16 -0.64 44 3 144 +3
29OCT26 43.00 C 2.88 2.88 2.88 2.71 -0.48 44 15 137 +15
29OCT26 44.00 C 2.45 2.45 2.45 2.31 -0.44 44 15 62 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.96 -0.38 44 0 130 0
29OCT26 46.00 C 0.00 0.00 0.00 1.65 -0.34 44 0 129 0
29OCT26 47.00 C 0.00 0.00 0.00 1.38 -0.31 44 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 1.15 -0.29 44 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 0.95 -0.27 44 0 129 0
29OCT26 50.00 C 0.00 0.00 0.00 0.78 -0.25 44 0 106 0
29OCT26 52.50 C 0.00 0.00 0.00 0.47 -0.17 45 0 39 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 -0.10 45 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.17 -0.06 45 0 55 0
27NOV26 29.00 C 0.00 0.00 0.00 13.72 -0.83 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.79 -0.82 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.87 -0.82 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.98 -0.81 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.12 -0.73 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.28 -0.72 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.47 -0.77 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.60 -0.90 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.94 -0.70 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.26 -0.66 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.63 -0.62 45 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.04 -0.58 45 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 4.41 -0.62 44 0 46 0
27NOV26 42.00 C 3.97 4.13 3.97 3.88 -0.58 44 30 53 0
27NOV26 43.00 C 0.00 0.00 0.00 3.43 -0.54 44 0 20 0
27NOV26 44.00 C 3.36 3.36 3.36 3.03 -0.40 44 15 25 -15
27NOV26 45.00 C 0.00 0.00 0.00 2.66 -0.36 44 0 129 0
27NOV26 46.00 C 0.00 0.00 0.00 2.33 -0.43 44 0 16 0
27NOV26 47.00 C 0.00 0.00 0.00 2.04 -0.38 44 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.77 -0.26 44 0 47 0
27NOV26 49.00 C 0.00 0.00 0.00 1.54 -0.27 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.34 -0.25 45 0 77 0
27NOV26 52.50 C 1.00 1.00 1.00 0.97 -0.16 45 10 85 0
27NOV26 55.00 C 0.00 0.00 0.00 0.66 -0.11 45 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.44 -0.08 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.64 -0.84 56 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 18.67 -0.84 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.71 -0.84 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.75 -0.84 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.81 -0.83 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.87 -0.83 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.95 -0.83 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.05 -0.82 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.18 -0.80 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.23 -0.89 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.49 -0.79 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.70 -0.76 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.93 -0.75 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.11 -0.82 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.42 -0.84 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.78 -0.81 44 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.00 -0.96 42 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.43 -0.76 42 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.92 -0.89 42 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 -0.70 42 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.00 -0.65 42 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.60 -0.69 43 0 65 0
30DEC26 45.00 C 0.00 0.00 0.00 3.23 -0.58 43 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.55 43 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.59 -0.51 43 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.48 43 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 2.08 -0.45 44 0 169 0
30DEC26 50.00 C 0.00 0.00 0.00 1.89 -0.39 44 0 106 0
30DEC26 52.50 C 0.00 0.00 0.00 1.41 -0.34 44 0 126 0
30DEC26 55.00 C 0.00 0.00 0.00 1.03 -0.31 44 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.25 44 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 -0.20 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.16 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.12 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.09 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 19.91 -0.92 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.07 -0.83 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.16 -0.82 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.26 -0.82 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.29 -0.90 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.52 -0.80 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.68 -0.79 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.87 -0.78 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.08 -0.76 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.30 -0.76 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.56 -0.74 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.77 -0.81 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.16 -0.72 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.50 -0.70 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.88 -0.68 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.29 -0.66 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.53 -0.82 43 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.01 -0.71 43 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 6.46 -0.75 43 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.00 -0.73 43 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 5.58 -0.69 43 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 5.18 -0.66 43 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 4.80 -0.67 43 0 57 0
30MAR27 46.00 C 4.72 4.72 4.72 4.45 -0.65 44 2 73 -2
30MAR27 47.00 C 0.00 0.00 0.00 4.13 -0.78 44 0 39 0
30MAR27 48.00 C 4.03 4.03 4.03 3.83 -0.73 44 5 59 0
30MAR27 49.00 C 0.00 0.00 0.00 3.55 -0.49 44 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.35 -0.41 45 0 113 0
30MAR27 52.50 C 0.00 0.00 0.00 2.70 -0.48 44 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 -0.41 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 -0.36 45 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.31 45 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.20 -0.27 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 -0.23 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 -0.20 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 -0.17 44 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.34 -0.76 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.58 -0.75 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.85 -0.74 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.14 -0.73 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.45 -0.73 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.79 -0.73 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.16 -0.70 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.56 -0.67 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.92 -0.72 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.43 -0.64 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.71 -0.81 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.21 -0.73 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.76 -0.67 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.32 -0.72 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.99 -0.56 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 6.48 -0.63 45 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.13 -0.59 45 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 5.74 -0.60 45 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 5.43 -0.55 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 -0.54 45 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.79 -0.56 45 0 62 0
29JUN27 50.00 C 4.68 4.68 4.68 4.51 -0.53 45 2 96 +2
29JUN27 52.50 C 3.98 3.98 3.98 4.06 -0.38 47 5 39 +5
29JUN27 55.00 C 0.00 0.00 0.00 3.47 -0.32 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 2.80 -0.47 45 0 47 0
29JUN27 60.00 C 0.00 0.00 0.00 2.40 -0.39 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.05 -0.37 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.86 -0.19 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.60 -0.18 46 0 44 0
29JUN27 70.00 C 1.71 1.71 1.71 1.36 -0.15 46 15 86 +15
29SEP27 32.00 C 0.00 0.00 0.00 13.98 -0.71 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.34 -0.70 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.67 -0.76 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.14 -0.68 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.58 -0.66 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.04 -0.65 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.52 -0.63 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.03 -0.62 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.36 -0.80 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.89 -0.77 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.51 -0.68 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.06 -0.71 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.71 -0.64 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.33 -0.63 46 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 7.00 -0.65 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.66 -0.64 46 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.35 -0.61 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.06 -0.56 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.76 -0.56 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.15 -0.44 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.52 -0.45 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 4.00 -0.37 46 0 0 0
TOTAL CALL 219 16,103 +42
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 533 0
29SEP26 33.00 P 0.07 0.07 0.07 0.03 0.00 45 1 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 226 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 348 0
29SEP26 36.00 P 0.23 0.23 0.23 0.18 +0.02 44 10 334 0
29SEP26 37.00 P 0.29 0.29 0.29 0.29 +0.03 44 12 803 0
29SEP26 38.00 P 0.43 0.50 0.43 0.46 +0.06 44 2 405 +1
29SEP26 39.00 P 0.60 0.70 0.60 0.69 +0.13 44 32 298 +7
29SEP26 40.00 P 0.88 1.05 0.88 1.00 +0.15 44 25 622 0
29SEP26 41.00 P 1.20 1.29 1.20 1.38 +0.20 45 31 382 +31
29SEP26 42.00 P 1.72 1.72 1.72 1.84 +0.26 45 15 457 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 +0.35 45 0 590 0
29SEP26 44.00 P 2.74 2.74 2.74 2.93 +0.36 44 15 117 0
29SEP26 45.00 P 0.00 0.00 0.00 3.61 +0.47 44 0 963 0
29SEP26 46.00 P 0.00 0.00 0.00 4.35 +0.53 43 0 202 0
29SEP26 47.00 P 0.00 0.00 0.00 5.16 +0.61 44 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 6.00 +0.67 43 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 6.89 +0.73 44 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.81 +0.77 44 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.29 +0.94 52 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.69 +0.84 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.18 +0.70 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.68 +0.85 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.18 +0.84 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.70 +0.88 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.18 +0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.68 +0.84 0 0 0 0
29OCT26 29.00 P 0.07 0.07 0.07 0.04 +0.01 46 10 20 +9
29OCT26 30.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.24 +0.06 45 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.35 +0.08 46 0 111 0
29OCT26 35.00 P 0.00 0.00 0.00 0.50 +0.12 46 0 103 0
29OCT26 36.00 P 0.00 0.00 0.00 0.68 +0.14 46 0 80 0
29OCT26 37.00 P 0.00 0.00 0.00 0.91 +0.18 46 0 107 0
29OCT26 38.00 P 1.05 1.20 1.02 1.18 +0.21 46 45 207 +41
29OCT26 39.00 P 0.00 0.00 0.00 1.51 +0.26 46 0 109 0
29OCT26 40.00 P 1.71 1.82 1.71 1.82 +0.23 45 6 116 0
29OCT26 41.00 P 0.00 0.00 0.00 2.32 +0.34 46 0 90 0
29OCT26 42.00 P 2.60 2.60 2.60 2.82 +0.40 46 15 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.37 +0.45 46 0 145 0
29OCT26 44.00 P 0.00 0.00 0.00 3.99 +0.51 47 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 4.52 +0.44 45 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 5.20 +0.51 45 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.92 +0.63 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.69 +0.69 45 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 7.48 +0.71 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.27 +0.71 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.51 +0.67 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.89 +0.78 48 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.31 +0.83 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.38 +0.10 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.51 +0.12 45 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.67 +0.15 45 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.88 +0.18 46 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.13 +0.22 46 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.40 +0.24 46 0 27 0
27NOV26 38.00 P 1.72 1.72 1.72 1.73 +0.30 46 1 16 +1
27NOV26 39.00 P 1.96 1.96 1.96 2.10 +0.32 46 2 45 -2
27NOV26 40.00 P 2.36 2.36 2.36 2.51 +0.36 46 2 41 0
27NOV26 41.00 P 0.00 0.00 0.00 2.97 +0.40 46 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.48 +0.44 46 0 30 0
27NOV26 43.00 P 3.94 3.94 3.91 4.03 +0.48 46 30 117 +15
27NOV26 44.00 P 4.34 4.34 4.34 4.63 +0.52 46 15 58 0
27NOV26 45.00 P 0.00 0.00 0.00 5.15 +0.45 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 5.80 +0.60 45 0 26 0
27NOV26 47.00 P 0.00 0.00 0.00 6.53 +0.68 45 0 7 0
27NOV26 48.00 P 0.00 0.00 0.00 7.27 +0.71 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.04 +0.76 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.85 +0.62 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.93 +0.66 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.13 +0.70 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.42 +0.74 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 0.00 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 0.00 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 65 0
30DEC26 30.00 P 0.43 0.43 0.43 0.33 +0.01 44 1 45 0
30DEC26 31.00 P 0.53 0.53 0.53 0.45 +0.02 44 1 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.76 +0.04 44 0 83 0
30DEC26 34.00 P 1.06 1.06 1.06 0.98 +0.06 44 1 63 +1
30DEC26 35.00 P 1.18 1.18 1.18 1.22 +0.08 44 1 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.49 +0.08 44 0 230 0
30DEC26 37.00 P 1.75 1.75 1.75 1.82 +0.13 45 4 204 +4
30DEC26 38.00 P 2.11 2.22 2.11 2.16 +0.12 45 4 137 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.19 45 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 3.00 +0.18 45 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 3.49 +0.29 45 0 50 0
30DEC26 42.00 P 3.75 3.75 3.75 4.00 +0.31 45 1 68 +1
30DEC26 43.00 P 0.00 0.00 0.00 4.57 +0.36 45 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 5.16 +0.41 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.69 +0.34 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.46 +0.48 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.05 +0.40 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 +0.51 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.52 +0.54 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.29 +0.56 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.37 +0.68 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.45 +0.70 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.72 +0.78 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.96 +0.75 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.37 +0.84 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.72 +0.83 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.18 +0.84 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.68 +0.84 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 0.00 45 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 +0.01 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.72 +0.03 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 +0.06 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.32 +0.05 45 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.59 +0.09 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.88 +0.09 45 0 31 0
30MAR27 35.00 P 2.15 2.15 2.15 2.20 +0.12 45 2 79 +2
30MAR27 36.00 P 0.00 0.00 0.00 2.56 +0.13 45 0 69 0
30MAR27 37.00 P 0.00 0.00 0.00 2.92 +0.18 45 0 83 0
30MAR27 38.00 P 0.00 0.00 0.00 3.34 +0.21 45 0 104 0
30MAR27 39.00 P 3.75 3.75 3.75 3.78 +0.21 45 1 67 -1
30MAR27 40.00 P 4.16 4.16 4.16 4.25 +0.26 45 15 130 +15
30MAR27 41.00 P 0.00 0.00 0.00 4.75 +0.29 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.28 +0.31 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.84 +0.38 45 0 69 0
30MAR27 44.00 P 0.00 0.00 0.00 6.43 +0.38 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.05 +0.41 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.70 +0.44 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.25 +0.34 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.98 +0.52 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.70 +0.42 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +0.55 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.32 +0.59 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.32 +0.61 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.41 +0.66 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.64 +0.76 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.81 +0.74 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.07 +0.73 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.41 +0.79 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.78 +0.81 44 0 0 0
29JUN27 29.00 P 1.33 1.33 1.33 1.39 +0.13 46 1 1 +1
29JUN27 30.00 P 0.00 0.00 0.00 1.62 +0.13 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.92 +0.18 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.21 +0.17 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.54 +0.21 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.90 +0.22 46 0 51 0
29JUN27 35.00 P 0.00 0.00 0.00 3.12 +0.08 45 0 46 0
29JUN27 36.00 P 0.00 0.00 0.00 3.69 +0.28 47 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 3.97 +0.28 45 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 4.41 +0.20 45 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 4.91 +0.39 46 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.40 +0.42 46 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 5.88 +0.30 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.39 +0.31 45 0 0 0
29JUN27 43.00 P 6.80 6.80 6.80 7.01 +0.42 45 30 60 +6
29JUN27 44.00 P 0.00 0.00 0.00 7.59 +0.39 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.26 +0.48 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.80 +0.42 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.44 +0.42 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.11 +0.50 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.74 +0.49 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.44 +0.50 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.30 +0.55 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.25 +0.61 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.26 +0.65 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.33 +0.68 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.46 +0.69 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.64 +0.71 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.88 +0.75 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.17 +0.76 46 0 0 0
29SEP27 32.00 P 2.70 2.78 2.70 2.76 +0.12 46 2 2 +2
29SEP27 33.00 P 0.00 0.00 0.00 3.10 +0.15 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.51 +0.21 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.95 +0.20 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.24 +0.10 45 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.75 +0.27 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.21 +0.29 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.70 +0.32 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.18 +0.31 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.71 +0.34 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.26 +0.36 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.82 +0.37 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.40 +0.39 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.03 +0.43 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.65 +0.43 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.34 +0.47 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.93 +0.41 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.62 +0.47 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.32 +0.48 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.15 +0.54 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.03 +0.56 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.01 +0.61 46 0 0 0
TOTAL PUT 333 17,763 +136
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$ 16.580
29SEP26 12.00 C 0.00 0.00 0.00 4.63 -0.01 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 -0.05 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 -0.01 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.13 -0.01 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 -0.04 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.04 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 390 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 624 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 243 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 329 0
29SEP26 21.00 C 0.01 0.01 0.01 0.01 0.00 41 38 230 -38
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.63 -0.01 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.09 -0.05 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 -0.01 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.13 -0.01 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.61 -0.03 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.16 +0.01 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.65 -0.05 25 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.26 -0.05 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.92 -0.08 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 -0.07 25 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 286 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 139 0
29OCT26 18.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 330 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 297 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.63 - 47 0 0 -
27NOV26 12.50 C 0.00 0.00 0.00 4.09 -0.05 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.63 -0.01 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.16 +0.02 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.69 +0.02 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.16 -0.08 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.81 -0.03 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.45 -0.04 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.12 -0.08 26 0 15 0
27NOV26 16.50 C 1.02 1.02 0.99 0.86 -0.06 26 19 19 +19
27NOV26 17.00 C 0.00 0.00 0.00 0.65 -0.04 26 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 123 0
27NOV26 18.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 0.00 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 0.00 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 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 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 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 4.63 -0.01 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.67 -0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.19 -0.02 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 -0.06 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.04 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 0.00 28 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 -0.08 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.05 -0.07 27 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.04 27 0 213 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 -0.04 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 35 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 49 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 4.77 -0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.32 -0.02 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 -0.03 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.03 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.07 -0.03 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.69 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.32 -0.08 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 -0.07 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 +0.02 28 0 9 0
30MAR27 16.50 C 1.45 1.45 1.45 1.47 -0.07 27 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.02 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.03 29 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 31 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 34 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 4.92 -0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.48 -0.02 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.07 -0.01 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.68 -0.01 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 -0.02 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 -0.05 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.68 -0.03 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 +0.02 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.15 +0.05 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.91 +0.06 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 +0.03 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 +0.08 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.33 +0.08 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 +0.08 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 +0.05 30 0 15 0
29JUN27 20.00 C 0.77 0.77 0.77 0.79 +0.05 30 15 15 +14
29JUN27 21.00 C 0.00 0.00 0.00 0.60 +0.07 30 0 18 0
29JUN27 22.00 C 0.37 0.37 0.37 0.45 +0.06 30 20 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 4.94 - 24 0 0 -
29SEP27 12.50 C 0.00 0.00 0.00 4.56 -0.03 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.19 -0.03 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.85 -0.02 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.52 -0.02 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.20 -0.02 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.92 -0.01 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.65 0.00 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.40 0.00 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.16 0.00 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.02 +0.01 29 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.75 0.00 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.41 +0.01 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.27 +0.01 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
TOTAL CALL 107 10,546 +10
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 27 0 150 0
29SEP26 15.00 P 0.04 0.04 0.04 0.05 0.00 26 20 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 426 0
29SEP26 16.50 P 0.35 0.54 0.35 0.50 +0.03 27 46 634 +31
29SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.01 26 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 +0.04 26 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 +0.05 27 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 2.07 +0.04 24 0 109 0
29SEP26 19.00 P 2.35 2.35 2.35 2.54 +0.03 0 15 238 -4
29SEP26 19.50 P 0.00 0.00 0.00 3.12 +0.11 44 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 3.50 -0.05 0 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 4.49 -0.06 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 -0.06 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.06 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.49 -0.06 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.49 -0.06 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.52 -0.03 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.56 +0.01 72 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.51 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.52 -0.03 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.56 +0.01 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.55 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.53 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.50 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.55 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.57 +0.02 126 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 0.05 0.05 0.05 0.04 0.00 26 2 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 62 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 0.00 25 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 82 0
29OCT26 16.50 P 0.64 0.64 0.64 0.68 +0.04 26 1 150 0
29OCT26 17.00 P 0.00 0.00 0.00 0.97 +0.03 26 0 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.30 +0.02 25 0 204 0
29OCT26 18.00 P 1.60 1.60 1.60 1.70 +0.03 25 10 85 +10
29OCT26 18.50 P 0.00 0.00 0.00 2.10 +0.01 23 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.54 -0.01 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.16 +0.14 36 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.58 +0.02 30 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.56 +0.01 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.53 -0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.56 +0.01 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 0.00 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 55 0
27NOV26 16.00 P 0.57 0.57 0.57 0.61 +0.04 27 15 65 0
27NOV26 16.50 P 0.72 0.89 0.71 0.88 +0.08 28 225 246 +154
27NOV26 17.00 P 0.00 0.00 0.00 1.11 +0.03 26 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.47 +0.07 27 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.83 +0.04 27 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 2.23 +0.05 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.63 +0.02 25 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.17 +0.10 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.58 +0.01 26 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.59 +0.04 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.60 +0.05 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.56 +0.01 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.59 +0.04 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.59 +0.04 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.59 +0.04 58 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 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 0.00 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 0.00 27 0 19 0
30DEC26 15.00 P 0.36 0.36 0.36 0.37 0.00 26 4 110 +4
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.01 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.02 26 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.99 +0.05 27 0 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.04 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 +0.06 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.93 +0.04 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.32 +0.04 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 +0.04 27 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 3.17 +0.05 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 0.00 25 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 0.00 22 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.59 +0.04 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 +0.05 39 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.57 +0.02 38 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.59 +0.04 45 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.59 +0.04 48 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.60 +0.05 53 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.60 +0.05 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.60 +0.05 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.60 +0.05 62 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.60 +0.05 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.62 +0.07 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.59 +0.04 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.61 +0.06 73 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.56 +0.01 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.57 +0.02 71 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 +0.05 28 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.05 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.29 +0.05 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.13 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 +0.05 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 +0.03 27 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 +0.04 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.93 +0.04 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.34 0.00 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.01 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 0.00 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 +0.02 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.60 +0.05 32 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.57 +0.02 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.59 +0.04 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.61 +0.06 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.60 +0.05 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 11.60 +0.05 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.60 +0.05 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.60 +0.05 50 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.60 +0.05 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.62 +0.07 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.59 +0.04 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.61 +0.06 60 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 +0.05 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 +0.08 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.09 31 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 +0.10 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.11 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 +0.11 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 +0.13 31 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.72 +0.13 31 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 +0.13 31 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 +0.20 31 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 +0.13 31 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.99 +0.14 32 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 +0.14 32 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 +0.13 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 +0.13 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 +0.12 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.89 +0.10 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.83 +0.08 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 +0.07 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.82 +0.07 42 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.80 +0.11 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.65 +0.01 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.70 +0.11 46 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 0.29 - 30 0 0 -
29SEP27 12.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.79 +0.03 30 0 5 0
29SEP27 14.50 P 1.02 1.02 1.02 0.96 +0.06 30 6 10 +6
29SEP27 15.00 P 0.00 0.00 0.00 1.17 +0.05 30 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.38 +0.05 30 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.88 +0.05 30 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.17 +0.06 30 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 2.47 +0.06 31 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.80 +0.06 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.13 +0.06 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.49 +0.06 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.87 +0.07 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.26 +0.07 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.08 +0.06 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.96 +0.06 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.88 +0.06 35 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.84 +0.06 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.83 +0.05 39 0 0 0
TOTAL PUT 344 11,319 +201
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$ 77.300
04SEP26 54.00 C 0.00 0.00 0.00 23.31 +1.26 246 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 22.31 +1.24 234 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 21.31 +1.25 222 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 20.31 +1.25 211 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.31 +1.26 199 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.31 +1.25 188 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 17.31 +1.25 177 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.31 +1.26 166 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 15.31 +1.27 156 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.31 +1.26 145 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 13.31 +1.25 135 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 12.31 +1.25 124 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.31 +1.26 114 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.31 +1.28 104 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.31 +1.22 94 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.31 +1.25 84 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 7.32 +1.28 85 0 0 -30
04SEP26 71.00 C 0.00 0.00 0.00 6.32 +1.23 75 0 0 -37
04SEP26 72.00 C 0.00 0.00 0.00 5.32 +1.23 64 0 0 -15
04SEP26 73.00 C 0.00 0.00 0.00 4.42 +1.29 79 0 0 -11
04SEP26 74.00 C 0.00 0.00 0.00 3.34 +1.17 49 0 0 -19
04SEP26 75.00 C 0.00 0.00 0.00 2.37 +1.13 42 0 12 -372
04SEP26 76.00 C 1.09 1.42 1.09 1.39 +0.77 30 17 7 -174
04SEP26 77.00 C 0.49 0.49 0.47 0.59 +0.31 26 69 153 +4
04SEP26 78.00 C 0.15 0.15 0.15 0.27 +0.16 34 9 62 -9
04SEP26 79.00 C 0.06 0.07 0.06 0.15 +0.11 42 31 52 +1
04SEP26 80.00 C 0.03 0.03 0.03 0.09 +0.07 50 10 18 -10
04SEP26 81.00 C 0.00 0.00 0.00 0.06 +0.05 57 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.03 +0.02 81 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 125 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 22.41 +1.30 151 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 21.41 +1.30 145 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 20.41 +1.30 138 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.41 +1.30 132 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.41 +1.35 126 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.41 +1.35 119 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.41 +1.28 113 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.41 +1.37 106 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.31 +1.26 79 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.31 +1.25 74 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.31 +1.25 69 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.31 +1.26 64 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.31 +1.28 59 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.31 +1.22 54 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.31 +1.25 49 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.32 +1.28 47 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.32 +1.23 42 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.32 +1.23 36 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 4.42 +1.29 40 0 0 -24
11SEP26 74.00 C 0.00 0.00 0.00 3.34 +1.07 28 0 0 -2
11SEP26 75.00 C 0.00 0.00 0.00 2.37 +0.80 24 0 30 0
11SEP26 76.00 C 1.40 1.40 1.40 1.63 +0.63 25 1 149 0
11SEP26 77.00 C 1.15 1.15 1.15 1.07 +0.37 25 1 40 0
11SEP26 78.00 C 0.81 0.81 0.76 0.70 +0.26 26 33 45 -3
11SEP26 79.00 C 0.46 0.50 0.43 0.45 +0.16 27 23 28 +23
11SEP26 80.00 C 0.30 0.30 0.30 0.27 +0.07 27 12 14 +7
11SEP26 81.00 C 0.17 0.21 0.17 0.17 +0.04 28 6 10 +6
11SEP26 82.00 C 0.12 0.12 0.12 0.10 +0.02 29 15 15 +15
11SEP26 83.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.30 +1.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.30 +1.22 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.36 +1.36 205 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.30 +1.30 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.30 +1.29 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.30 +1.29 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.30 +1.29 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.30 +1.21 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.30 +1.06 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.30 +1.21 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.30 +1.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.30 +1.29 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.30 +1.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.30 +1.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.30 +1.22 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.31 +1.23 122 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.31 +1.30 118 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.32 +1.17 116 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.31 +1.22 109 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.31 +1.22 105 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.30 +1.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.31 +1.16 97 0 0 -15
29SEP26 50.00 C 0.00 0.00 0.00 27.31 +1.30 93 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.81 +1.17 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.41 +1.30 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.80 +1.29 0 0 0 -15
29SEP26 60.00 C 0.00 0.00 0.00 17.41 +1.16 67 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.80 +1.09 0 0 0 -70
29SEP26 65.00 C 0.00 0.00 0.00 12.31 +1.25 42 0 0 -70
29SEP26 67.50 C 0.00 0.00 0.00 9.80 +1.10 0 0 299 -461
29SEP26 70.00 C 0.00 0.00 0.00 7.33 +0.97 29 0 1 -396
29SEP26 72.50 C 0.00 0.00 0.00 5.01 +0.85 26 0 555 0
29SEP26 75.00 C 3.38 3.42 3.11 3.20 +0.70 25 47 654 -38
29SEP26 77.50 C 1.82 2.03 1.74 1.80 +0.44 25 373 1,726 +56
29SEP26 80.00 C 0.97 1.05 0.96 0.96 +0.27 25 34 814 +4
29SEP26 82.50 C 0.50 0.56 0.46 0.47 +0.17 26 231 1,826 +37
29SEP26 85.00 C 0.27 0.29 0.25 0.20 +0.08 26 107 3,109 -45
29SEP26 87.50 C 0.16 0.16 0.15 0.08 +0.04 26 58 2,391 -16
29SEP26 90.00 C 0.09 0.09 0.09 0.03 +0.01 27 214 793 +208
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
29SEP26 95.00 C 0.03 0.03 0.03 0.01 0.00 30 35 1,155 +35
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 229 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 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 49.36 +1.36 148 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.36 +1.28 143 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.36 +1.36 138 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.36 +1.26 134 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.45 +1.44 136 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.36 +1.35 125 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.36 +1.35 121 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.36 +1.27 117 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.36 +1.12 113 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.36 +1.27 109 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.36 +1.28 105 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.36 +1.33 102 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.36 +1.35 98 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.37 +1.36 96 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.45 +1.37 97 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.36 +1.28 88 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.36 +1.35 85 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.36 +1.21 82 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.37 +1.28 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.36 +1.27 76 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.37 +1.36 74 0 0 -6
29OCT26 49.00 C 0.00 0.00 0.00 28.36 +1.21 70 0 0 -6
29OCT26 50.00 C 0.00 0.00 0.00 27.36 +1.28 67 0 0 -15
29OCT26 52.50 C 0.00 0.00 0.00 24.87 +1.23 61 0 0 -33
29OCT26 55.00 C 0.00 0.00 0.00 22.41 +1.30 56 0 0 -14
29OCT26 57.50 C 0.00 0.00 0.00 19.87 +1.33 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.45 +1.20 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.97 +1.26 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.35 +1.16 30 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.08 +1.00 29 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 8.03 +1.02 29 0 282 0
29OCT26 72.50 C 6.12 6.12 5.86 5.97 +0.80 27 19 411 +19
29OCT26 75.00 C 4.46 4.50 4.19 4.30 +0.71 26 49 899 +7
29OCT26 77.50 C 3.10 3.10 2.97 2.92 +0.53 25 33 533 0
29OCT26 80.00 C 1.94 2.10 1.94 1.99 +0.40 26 96 454 -25
29OCT26 82.50 C 1.30 1.30 1.30 1.27 +0.26 26 2 1,588 +2
29OCT26 85.00 C 0.85 0.88 0.85 0.81 +0.18 26 4 1,422 +4
29OCT26 87.50 C 0.56 0.58 0.53 0.50 +0.13 27 126 564 +126
29OCT26 90.00 C 0.36 0.36 0.36 0.30 +0.08 27 1 204 -1
29OCT26 92.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 332 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 0.00 28 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 29 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.01 0.01 0.01 0.01 0.00 46 150 150 +150
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 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 49.36 +1.24 118 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.40 +1.26 117 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.41 +1.40 113 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.41 +1.27 109 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.45 +1.13 107 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.40 +1.26 101 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.41 +1.27 98 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.41 +1.32 95 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.41 +0.98 92 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.40 +0.97 88 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.41 +1.00 85 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.41 +0.86 82 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.41 +1.39 79 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.41 +1.05 76 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.45 +1.08 75 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.40 +1.14 70 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.41 +1.16 68 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.42 +1.17 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.37 +1.15 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.41 +1.16 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.41 +1.26 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.40 +1.04 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.37 +1.10 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.90 +1.03 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.49 +1.22 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.09 +1.22 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.69 +1.28 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.35 +1.49 36 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.68 +0.95 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.55 +0.86 28 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.33 +0.29 25 0 256 0
27NOV26 72.50 C 6.90 6.90 6.90 6.86 +0.80 28 2 240 -2
27NOV26 75.00 C 0.00 0.00 0.00 5.28 +0.64 27 0 683 0
27NOV26 77.50 C 4.05 4.05 4.05 3.97 +0.61 27 30 435 0
27NOV26 80.00 C 2.88 2.99 2.88 2.92 +0.46 27 6 154 +2
27NOV26 82.50 C 0.00 0.00 0.00 2.13 +0.36 27 0 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.55 +0.27 28 0 475 0
27NOV26 87.50 C 1.12 1.14 1.12 1.10 +0.21 28 6 592 0
27NOV26 90.00 C 0.79 0.86 0.79 0.75 +0.15 28 16 1,074 0
27NOV26 92.50 C 0.62 0.62 0.62 0.51 +0.11 28 1 195 -1
27NOV26 95.00 C 0.46 0.46 0.46 0.34 +0.07 28 8 74 +8
27NOV26 97.50 C 0.38 0.38 0.38 0.23 +0.06 28 1 31 +1
27NOV26 100.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 4 0
27NOV26 102.50 C 0.25 0.25 0.25 0.10 +0.03 29 1 66 +1
27NOV26 105.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 49.42 +1.30 100 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.41 +1.27 96 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.41 +1.40 93 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.41 +1.27 89 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.45 +1.13 88 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.42 +1.28 83 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.42 +1.28 80 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.41 +1.32 77 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.42 +0.99 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.42 +0.99 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.42 +1.01 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.41 +0.86 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.41 +1.39 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.41 +1.05 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.45 +1.08 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.43 +1.17 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.45 +1.20 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.46 +1.21 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.48 +1.26 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.50 +1.01 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.42 +1.14 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.61 +1.02 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.64 +1.13 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.22 +1.11 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.82 +1.52 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.45 +1.13 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.09 +1.26 36 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.81 +1.19 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.28 +0.83 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.26 +1.04 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.38 +0.94 28 0 16 0
30DEC26 72.50 C 7.73 7.73 7.73 7.68 +0.79 28 30 166 +30
30DEC26 75.00 C 6.28 6.28 6.20 6.16 +0.75 28 3 830 +1
30DEC26 77.50 C 0.00 0.00 0.00 4.87 +0.64 27 0 446 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 +0.56 27 0 177 0
30DEC26 82.50 C 2.81 2.98 2.81 2.93 +0.44 27 58 728 -26
30DEC26 85.00 C 2.35 2.35 2.29 2.25 +0.31 28 2 688 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 +0.24 28 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 1.25 +0.11 28 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 0.92 +0.08 28 0 930 0
30DEC26 95.00 C 0.00 0.00 0.00 0.67 +0.05 28 0 336 0
30DEC26 97.50 C 0.00 0.00 0.00 0.48 +0.02 28 0 376 0
30DEC26 100.00 C 0.55 0.55 0.55 0.34 0.00 28 2 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 49.48 +1.36 70 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.51 +1.37 68 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.55 +1.39 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.56 +1.36 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.60 +1.28 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.63 +1.44 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.64 +1.50 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.67 +1.27 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.68 +1.25 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.71 +1.28 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.73 +1.32 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.77 +1.22 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.80 +1.31 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.84 +1.33 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.83 +1.27 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.92 +1.15 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.97 +1.30 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.01 +1.15 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.01 +1.11 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.07 +1.27 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.11 +1.08 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.24 +1.17 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.27 +1.12 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.92 +1.27 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.63 +1.37 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.33 +1.33 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.18 +1.17 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.96 +1.21 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.92 +1.11 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.85 +0.89 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.13 +0.97 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 9.59 +0.85 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 8.15 +0.79 28 0 374 0
30MAR27 77.50 C 6.85 6.85 6.85 6.88 +0.71 28 20 121 +20
30MAR27 80.00 C 0.00 0.00 0.00 5.77 +0.62 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.82 +0.54 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 4.01 +0.47 28 0 678 0
30MAR27 87.50 C 0.00 0.00 0.00 3.33 +0.37 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.77 +0.32 28 500 757 +500
30MAR27 92.50 C 0.00 0.00 0.00 2.28 +0.22 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.84 +0.13 28 0 93 0
30MAR27 97.50 C 1.65 1.65 1.65 1.50 +0.06 28 4 82 +4
30MAR27 100.00 C 1.41 1.41 1.41 1.20 0.00 28 20 595 +20
30MAR27 102.50 C 0.00 0.00 0.00 0.97 -0.06 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.78 -0.09 28 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.12 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.49 -0.12 28 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.39 -0.13 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.31 -0.12 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.24 -0.12 28 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.19 -0.12 28 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.15 -0.11 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.09 29 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.07 -0.09 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 -0.08 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 -0.06 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 -0.06 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30MAR27 155.00 C 0.16 0.16 0.16 0.01 -0.02 30 10 22 +10
29JUN27 28.00 C 0.00 0.00 0.00 49.72 +1.32 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.75 +1.33 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.78 +1.31 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.81 +1.51 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.85 +1.34 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.88 +1.47 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.92 +1.23 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.96 +1.45 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.00 +1.28 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.04 +1.35 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.09 +1.28 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.13 +1.19 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.17 +1.27 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.19 +1.42 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.28 +1.45 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.34 +1.33 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.33 +1.18 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.39 +1.24 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.53 +1.38 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.59 +1.26 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.61 +1.33 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.71 +1.10 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.72 +1.05 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.43 +0.94 34 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.16 +0.95 32 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.05 +1.12 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.93 +1.22 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.98 +1.23 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.99 +1.00 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.18 +1.07 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.65 +1.16 29 0 484 0
29JUN27 72.50 C 10.76 10.89 10.76 10.82 +0.79 27 60 585 +60
29JUN27 75.00 C 0.00 0.00 0.00 9.53 +0.77 28 0 1,230 0
29JUN27 77.50 C 0.00 0.00 0.00 8.32 +0.68 28 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 7.24 +0.59 28 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 6.31 +0.50 28 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.45 +0.41 28 0 50 0
29JUN27 87.50 C 0.00 0.00 0.00 4.74 +0.36 28 0 48 0
29JUN27 90.00 C 0.00 0.00 0.00 4.05 +0.26 28 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.51 +0.24 28 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.98 +0.15 28 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.57 +0.13 28 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.23 +0.13 29 0 52 0
29JUN27 102.50 C 0.00 0.00 0.00 1.94 +0.12 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.67 +0.13 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.43 +0.08 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 1.21 -0.02 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.02 -0.04 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.72 -0.06 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.37 -0.07 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.26 -0.07 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 47.79 +1.32 41 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.82 +1.52 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.85 +1.34 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.88 +1.47 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.92 +1.23 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.96 +1.45 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.00 +1.28 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.04 +1.35 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.09 +1.28 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.13 +1.19 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.19 +1.29 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.25 +1.48 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.31 +1.48 32 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.38 +1.30 32 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.45 +1.30 32 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.52 +1.37 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.59 +1.34 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.68 +1.35 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.76 +1.34 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.85 +1.24 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.94 +1.27 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.70 +1.21 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.52 +1.24 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.44 +1.23 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.42 +1.21 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.48 +0.91 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.57 +0.79 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.92 +0.80 27 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 13.45 +0.92 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.03 +0.84 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.78 +0.85 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.58 +0.76 27 0 30 0
29SEP27 80.00 C 0.00 0.00 0.00 8.52 +0.60 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.57 +0.39 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.72 +0.25 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.95 +0.06 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.27 -0.07 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.64 -0.21 28 0 0 0
29SEP27 95.00 C 3.90 3.90 3.90 4.12 -0.33 28 5 8 +5
29SEP27 97.50 C 0.00 0.00 0.00 3.60 -0.45 28 0 5 0
29SEP27 100.00 C 3.10 3.10 3.10 3.19 -0.53 28 1 9 +1
29SEP27 102.50 C 0.00 0.00 0.00 2.80 -0.64 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.46 -0.71 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.18 -0.73 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.95 -0.86 29 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 1.73 -0.90 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.52 -0.85 29 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 1.32 -0.88 29 0 4 0
29SEP27 120.00 C 1.31 1.31 1.31 1.17 -0.98 29 2 2 +2
29SEP27 122.50 C 0.00 0.00 0.00 1.03 -1.00 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.89 -0.98 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.79 -0.97 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.70 -0.96 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.63 -0.94 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.55 -0.96 30 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.49 -0.96 30 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.43 -0.97 30 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.37 -0.97 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.33 -0.96 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.30 -0.93 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.26 -0.92 30 0 0 0
TOTAL CALL 2,594 53,615 -592
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
04SEP26 71.00 P 0.03 0.03 0.03 0.02 +0.01 72 1 81 0
04SEP26 72.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 115 0
04SEP26 73.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 154 0
04SEP26 74.00 P 0.04 0.06 0.04 0.07 -0.12 49 197 146 -80
04SEP26 75.00 P 0.15 0.15 0.09 0.13 -0.34 42 185 195 0
04SEP26 76.00 P 0.19 0.23 0.19 0.25 -0.72 34 85 180 +64
04SEP26 77.00 P 0.75 0.75 0.51 0.58 -1.11 28 432 386 +378
04SEP26 78.00 P 1.24 1.24 1.24 1.40 -1.11 36 44 14 -11
04SEP26 79.00 P 0.00 0.00 0.00 2.31 -1.13 41 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 3.30 -1.13 53 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 4.14 -1.33 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 5.29 -1.17 74 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 6.29 -1.17 85 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 7.29 -1.17 95 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 8.29 -1.17 105 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 9.29 -1.21 115 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 10.29 -1.24 125 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 11.29 -1.12 134 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 12.29 -1.16 143 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 13.29 -1.18 153 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 14.29 -1.18 162 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 15.29 -1.21 170 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 16.29 -1.15 178 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 17.29 -1.17 187 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 18.29 -1.21 195 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 19.29 -1.17 203 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
11SEP26 69.00 P 0.03 0.03 0.03 0.01 -0.02 30 60 60 +10
11SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.04 -0.08 28 0 15 0
11SEP26 72.00 P 0.18 0.18 0.11 0.08 -0.14 28 10 26 +4
11SEP26 73.00 P 0.18 0.18 0.18 0.16 -0.23 27 15 62 +15
11SEP26 74.00 P 0.30 0.36 0.30 0.30 -0.36 27 45 54 +18
11SEP26 75.00 P 0.60 0.60 0.48 0.52 -0.51 27 44 134 +18
11SEP26 76.00 P 0.80 0.87 0.80 0.86 -0.65 27 47 107 +47
11SEP26 77.00 P 1.23 1.23 1.16 1.32 -0.80 26 5 4 +4
11SEP26 78.00 P 0.00 0.00 0.00 1.94 -0.93 27 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 2.67 -1.18 27 0 0 0
11SEP26 80.00 P 3.20 3.21 3.20 3.53 -1.17 29 31 30 +30
11SEP26 81.00 P 0.00 0.00 0.00 4.37 -1.27 28 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 5.31 -1.28 29 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 6.29 -1.28 32 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 7.29 -1.26 35 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 8.29 -1.25 39 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 9.29 -1.25 43 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 10.29 -1.24 47 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 11.29 -1.24 50 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 12.29 -1.19 53 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 13.29 -1.18 56 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 14.29 -1.18 60 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.29 -1.21 63 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.29 -1.15 66 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.29 -1.17 69 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 18.29 -1.21 72 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 19.29 -1.17 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29SEP26 50.00 P 0.01 0.01 0.01 0.01 0.00 59 8 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 488 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 47 20 597 +20
29SEP26 57.50 P 0.04 0.04 0.02 0.01 -0.01 41 134 362 +38
29SEP26 60.00 P 0.06 0.06 0.05 0.01 -0.03 36 31 2,246 +21
29SEP26 62.50 P 0.08 0.08 0.07 0.03 -0.05 35 8 1,011 -8
29SEP26 65.00 P 0.10 0.10 0.10 0.07 -0.08 33 3 2,589 +3
29SEP26 67.50 P 0.18 0.18 0.16 0.16 -0.12 31 14 4,230 +7
29SEP26 70.00 P 0.30 0.35 0.30 0.36 -0.19 30 144 1,631 +17
29SEP26 72.50 P 0.62 0.70 0.60 0.70 -0.32 28 67 1,568 -7
29SEP26 75.00 P 1.46 1.46 1.22 1.34 -0.48 26 17 2,028 0
29SEP26 77.50 P 2.28 2.39 2.28 2.48 -0.73 26 10 1,032 +6
29SEP26 80.00 P 4.24 4.24 4.00 4.11 -0.80 26 33 4,043 -1
29SEP26 82.50 P 6.00 6.00 6.00 6.00 -1.19 24 3 1,217 +3
29SEP26 85.00 P 8.41 8.41 8.41 8.29 -1.25 24 100 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.76 -1.07 27 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.29 -1.18 34 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 15.73 -1.21 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.29 -1.28 44 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 20.73 -1.20 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.24 -1.53 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.74 -1.53 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.26 -1.51 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.73 -1.20 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.24 -1.62 60 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 35.74 -1.57 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.24 -1.34 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.76 -1.27 74 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.24 -1.43 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.73 -1.49 68 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.26 -1.57 83 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.72 -1.39 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.23 -1.34 77 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.73 -1.34 80 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.23 -1.53 83 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.73 -1.54 85 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.34 -1.23 110 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.83 -1.53 111 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.23 -1.35 93 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.73 -1.24 95 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.23 -1.29 98 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.75 -1.31 109 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.21 -1.50 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 50.00 P 0.05 0.05 0.05 0.01 0.00 40 54 87 +39
29OCT26 52.50 P 0.06 0.06 0.05 0.01 -0.01 36 27 36 +2
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 204 0
29OCT26 57.50 P 0.11 0.11 0.10 0.04 -0.02 33 7 289 +7
29OCT26 60.00 P 0.16 0.16 0.16 0.07 -0.05 31 3 287 0
29OCT26 62.50 P 0.00 0.00 0.00 0.15 -0.09 31 5 442 -5
29OCT26 65.00 P 0.34 0.37 0.34 0.28 -0.15 30 15 1,397 0
29OCT26 67.50 P 0.56 0.56 0.52 0.52 -0.19 29 50 848 -3
29OCT26 70.00 P 0.91 0.91 0.83 0.88 -0.29 28 45 1,799 -9
29OCT26 72.50 P 1.30 1.40 1.30 1.42 -0.41 27 6 1,065 -4
29OCT26 75.00 P 2.15 2.18 2.15 2.24 -0.55 26 3 582 0
29OCT26 77.50 P 3.20 3.20 3.20 3.39 -0.72 26 2 346 -2
29OCT26 80.00 P 4.74 4.74 4.74 4.91 -0.78 26 1 282 -1
29OCT26 82.50 P 6.53 6.53 6.53 6.78 -0.89 27 30 346 0
29OCT26 85.00 P 0.00 0.00 0.00 8.64 -1.21 25 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 10.98 -1.19 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.32 -1.44 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.73 -1.47 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.29 -1.29 32 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.73 -1.51 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.24 -1.53 35 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.74 -1.53 37 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 28.26 -1.51 42 0 4 0
29OCT26 107.50 P 0.00 0.00 0.00 30.73 -1.46 39 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.24 -1.62 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.74 -1.57 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.24 -1.50 50 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.76 -1.27 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.24 -1.50 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.73 -1.51 53 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.26 -1.57 62 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.72 -1.51 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.23 -1.34 60 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.73 -1.34 62 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.23 -1.53 64 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.73 -1.54 65 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.34 -1.39 80 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.83 -1.53 81 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.23 -1.35 71 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.73 -1.34 73 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.23 -1.29 75 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.75 -1.31 81 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.21 -1.50 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 43 0
27NOV26 52.50 P 0.12 0.12 0.12 0.01 -0.05 29 10 134 +10
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.07 30 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.13 29 0 160 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 -0.19 28 0 151 0
27NOV26 62.50 P 0.50 0.50 0.50 0.26 -0.27 28 6 367 -6
27NOV26 65.00 P 0.00 0.00 0.00 0.48 -0.34 28 0 1,119 0
27NOV26 67.50 P 0.97 0.97 0.97 0.85 -0.37 28 1 702 0
27NOV26 70.00 P 1.50 1.50 1.49 1.38 -0.43 28 33 766 -20
27NOV26 72.50 P 0.00 0.00 0.00 2.12 -0.46 28 0 1,052 0
27NOV26 75.00 P 0.00 0.00 0.00 3.04 -0.53 27 0 921 0
27NOV26 77.50 P 0.00 0.00 0.00 4.22 -0.68 27 0 1,737 0
27NOV26 80.00 P 5.67 5.67 5.55 5.68 -0.76 27 3 723 +1
27NOV26 82.50 P 7.15 7.24 7.15 7.41 -0.93 27 120 391 +120
27NOV26 85.00 P 0.00 0.00 0.00 9.31 -1.03 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.37 -1.12 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.72 -1.04 29 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.73 -1.47 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.29 -1.29 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.73 -1.51 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.24 -1.53 30 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.74 -1.53 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.26 -1.51 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.73 -1.46 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.24 -1.62 39 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 35.74 -1.57 42 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.24 -1.50 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.76 -1.27 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.24 -1.50 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.73 -1.51 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.26 -1.57 53 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.72 -1.51 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.23 -1.34 53 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.73 -1.34 55 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.23 -1.53 56 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.73 -1.54 58 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.34 -1.39 68 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.83 -1.53 69 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.23 -1.35 63 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.73 -1.34 64 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.23 -1.29 66 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.75 -1.31 70 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.21 -1.50 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 32 0 133 0
30DEC26 52.50 P 0.23 0.23 0.23 0.06 -0.01 31 4 131 -4
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 400 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.06 30 10 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.59 -0.11 30 0 1,630 0
30DEC26 65.00 P 0.97 0.98 0.97 0.92 -0.19 29 47 748 +8
30DEC26 67.50 P 1.40 1.42 1.40 1.40 -0.22 29 18 989 -12
30DEC26 70.00 P 2.10 2.10 1.89 1.96 -0.35 28 25 2,222 -18
30DEC26 72.50 P 2.72 2.72 2.72 2.72 -0.40 28 13 1,065 -13
30DEC26 75.00 P 3.61 3.70 3.60 3.66 -0.52 27 24 842 -10
30DEC26 77.50 P 5.03 5.05 4.80 4.87 -0.69 27 120 411 +64
30DEC26 80.00 P 6.43 6.43 6.43 6.30 -0.78 27 30 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 8.01 -0.78 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 9.80 -1.05 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.77 -1.02 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.87 -1.04 27 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 16.16 -1.04 28 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.29 -1.29 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.73 -1.51 0 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.24 -1.53 27 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.74 -1.53 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.26 -1.59 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.73 -1.49 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.24 -1.69 35 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 35.74 -1.63 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.24 -1.50 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.76 -1.69 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.24 -1.50 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.73 -1.51 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.26 -1.68 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.72 -1.65 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.23 -1.61 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.73 -1.44 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.23 -1.53 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.73 -1.70 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.34 -1.39 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.83 -1.58 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.23 -1.69 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.73 -1.63 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.23 -1.62 59 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.75 -1.45 62 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.21 -1.74 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.68 -0.03 30 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 -0.05 30 0 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.41 -0.10 30 0 190 0
30MAR27 65.00 P 0.00 0.00 0.00 1.89 -0.20 29 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 2.46 -0.30 29 0 249 0
30MAR27 70.00 P 3.10 3.10 3.10 3.17 -0.37 28 620 1,736 +600
30MAR27 72.50 P 3.89 3.89 3.89 4.04 -0.42 28 2 347 +2
30MAR27 75.00 P 0.00 0.00 0.00 5.08 -0.51 28 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 6.29 -0.61 28 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.68 -0.72 28 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 9.27 -0.82 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.04 -0.83 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.85 -0.93 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.68 -1.11 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.72 -1.17 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.93 -1.15 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.12 -1.31 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.29 -1.48 25 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.74 -1.53 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.26 -1.59 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.73 -1.74 28 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.24 -1.69 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.74 -1.63 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.24 -1.50 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.76 -1.69 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.24 -1.50 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.73 -1.51 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.26 -1.68 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.72 -1.65 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.23 -1.67 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.73 -1.54 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.23 -1.64 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.73 -1.70 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.34 -1.39 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.83 -1.58 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.23 -1.69 47 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.73 -1.63 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.23 -1.62 50 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.75 -1.45 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.21 -1.74 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 40.00 P 0.33 0.33 0.33 0.04 -0.01 31 1 101 +1
29JUN27 41.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 -0.05 30 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 -0.04 30 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.35 -0.06 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.53 -0.10 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.79 -0.12 30 0 143 0
29JUN27 57.50 P 0.00 0.00 0.00 1.13 -0.14 30 0 56 0
29JUN27 60.00 P 0.00 0.00 0.00 1.56 -0.19 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.09 -0.25 30 0 180 0
29JUN27 65.00 P 2.95 2.95 2.95 2.72 -0.32 30 3 170 0
29JUN27 67.50 P 3.68 3.68 3.68 3.51 -0.33 30 3 240 -3
29JUN27 70.00 P 4.46 4.55 4.46 4.39 -0.43 29 32 183 +30
29JUN27 72.50 P 5.53 5.53 5.53 5.40 -0.50 29 30 783 0
29JUN27 75.00 P 6.79 6.79 6.79 6.57 -0.53 29 30 1,268 -11
29JUN27 77.50 P 0.00 0.00 0.00 7.84 -0.63 29 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 9.25 -0.74 29 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.84 -0.79 30 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 12.44 -0.79 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.24 -0.91 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.12 -0.84 30 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.97 -1.07 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.97 -1.10 30 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.02 -1.16 30 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.13 -1.21 30 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.60 -0.99 31 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 28.68 -1.17 30 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 30.83 -1.64 28 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.24 -1.69 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.74 -1.63 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.24 -1.50 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.76 -1.69 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.24 -1.50 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.73 -1.58 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.26 -1.68 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.72 -1.65 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.23 -1.67 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.73 -1.54 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.23 -1.64 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.73 -1.70 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.34 -1.50 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.83 -1.58 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.23 -1.69 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.73 -1.63 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.23 -1.62 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.75 -1.45 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.21 -1.74 46 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 0.00 29 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.41 -0.06 29 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.48 -0.06 29 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.56 -0.09 29 0 60 0
29SEP27 52.50 P 1.39 1.39 1.39 0.81 -0.11 29 30 31 +30
29SEP27 55.00 P 0.00 0.00 0.00 1.15 -0.12 29 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 1.56 -0.17 29 0 0 0
29SEP27 60.00 P 2.50 2.50 2.50 2.04 -0.22 29 2 3 +2
29SEP27 62.50 P 0.00 0.00 0.00 2.67 -0.23 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.38 -0.29 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.19 -0.34 29 0 0 0
29SEP27 70.00 P 5.40 5.40 5.40 5.15 -0.37 29 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 6.18 -0.46 29 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.38 -0.46 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.66 -0.55 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.08 -0.73 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.63 -0.91 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.30 -0.83 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.07 -0.93 30 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.93 -0.93 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.78 -0.99 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.74 -1.04 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.74 -1.07 30 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.82 -1.08 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.90 -1.10 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.05 -1.12 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.23 -1.24 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.46 -1.47 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.74 -1.63 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.24 -1.50 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.76 -1.69 30 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.24 -1.63 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.73 -1.64 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.26 -1.68 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.72 -1.65 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.23 -1.67 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.73 -1.64 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.23 -1.64 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.73 -1.70 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.34 -1.52 41 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.83 -1.58 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.23 -1.69 40 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.73 -1.63 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.23 -1.63 42 0 0 0
TOTAL PUT 3,259 76,247 +1,392
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$ 3.770
29SEP26 2.80 C 0.00 0.00 0.00 0.97 - 0 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.06 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.04 26 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 +0.06 40 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29SEP26 3.80 C 0.16 0.16 0.16 0.13 +0.02 34 80 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.02 37 0 226 0
29SEP26 4.00 C 0.06 0.06 0.06 0.07 +0.01 37 1 572 0
29SEP26 4.10 C 0.05 0.05 0.05 0.05 +0.01 38 27 140 0
29SEP26 4.20 C 0.03 0.03 0.03 0.03 +0.01 37 36 170 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 165 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 4.80 C 0.01 0.01 0.01 0.01 0.00 51 5 231 -5
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 55 5 165 -5
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 129 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 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 0.00 141 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 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 2.80 C 0.00 0.00 0.00 0.98 - 0 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.89 +0.07 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 +0.06 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.62 +0.06 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.38 +0.02 36 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.22 +0.03 38 0 173 0
29OCT26 3.90 C 0.19 0.19 0.19 0.17 +0.02 37 80 230 0
29OCT26 4.00 C 0.14 0.14 0.14 0.15 +0.03 39 115 127 +86
29OCT26 4.10 C 0.00 0.00 0.00 0.11 +0.02 38 0 15 0
29OCT26 4.20 C 0.09 0.09 0.09 0.08 +0.01 36 6 386 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 +0.01 39 0 39 0
29OCT26 4.40 C 0.06 0.06 0.06 0.05 0.00 38 210 235 +210
29OCT26 4.50 C 0.00 0.00 0.00 0.04 0.00 38 0 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 0.00 38 0 147 0
29OCT26 4.70 C 0.03 0.03 0.03 0.02 0.00 37 8 18 +8
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 520 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 45 15 175 +15
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.01 - 42 0 0 -
27NOV26 2.90 C 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.83 +0.06 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.67 +0.06 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.59 +0.05 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.46 +0.05 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.38 +0.03 38 0 20 0
27NOV26 3.70 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.28 +0.03 38 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.17 +0.02 39 0 8 0
27NOV26 4.20 C 0.00 0.00 0.00 0.14 +0.02 39 0 70 0
27NOV26 4.30 C 0.12 0.12 0.12 0.12 +0.02 39 16 28 +16
27NOV26 4.40 C 0.10 0.10 0.10 0.10 +0.02 39 150 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 +0.01 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 +0.01 41 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 +0.01 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 - 40 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.95 +0.06 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 +0.05 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 +0.05 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.04 39 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.04 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.06 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 +0.03 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.03 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.02 39 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 +0.02 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.02 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.02 40 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.02 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 +0.02 41 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 142 0
30DEC26 5.00 C 0.07 0.07 0.07 0.06 +0.01 41 4 133 +4
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 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 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.00 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 0.01 0.00 69 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.10 - 41 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 +0.05 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 +0.06 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 +0.05 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 +0.04 40 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.03 40 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.03 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.17 - 41 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.12 +0.07 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.04 +0.06 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 +0.04 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 +0.02 39 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.62 +0.06 40 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.58 +0.04 40 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.49 +0.03 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 +0.03 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 +0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 +0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.26 - 44 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.12 +0.06 43 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.05 +0.06 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.93 +0.05 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.88 +0.06 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 +0.05 41 0 0 0
29SEP27 4.20 C 0.53 0.53 0.53 0.52 +0.04 40 10 10 +10
29SEP27 4.30 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.33 +0.03 41 0 88 0
TOTAL CALL 768 12,658 +369
29SEP26 2.80 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 41 0 152 0
29SEP26 3.40 P 0.03 0.03 0.03 0.03 -0.02 38 38 215 -38
29SEP26 3.50 P 0.05 0.05 0.05 0.05 -0.02 38 16 56 +15
29SEP26 3.60 P 0.08 0.08 0.08 0.08 -0.03 38 22 196 -11
29SEP26 3.70 P 0.11 0.11 0.11 0.12 -0.03 39 6 598 0
29SEP26 3.80 P 0.14 0.15 0.14 0.17 -0.04 39 20 415 +5
29SEP26 3.90 P 0.22 0.22 0.22 0.23 -0.04 39 1 163 +1
29SEP26 4.00 P 0.30 0.30 0.30 0.30 -0.05 39 120 456 0
29SEP26 4.10 P 0.38 0.38 0.38 0.38 -0.05 41 30 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 -0.05 44 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 -0.07 41 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.06 46 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 -0.06 51 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.84 -0.07 49 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 -0.07 53 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 -0.07 57 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 -0.07 60 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 -0.06 72 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 -0.07 72 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 -0.07 81 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 -0.06 98 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 -0.07 95 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.49 -0.07 102 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.74 -0.07 108 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 -0.06 125 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 -0.07 120 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.50 -0.06 137 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 -0.06 143 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 -0.07 136 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.24 -0.07 141 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.49 -0.07 146 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.74 -0.07 151 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.99 -0.07 155 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.24 -0.07 159 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.49 -0.07 163 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.74 -0.07 167 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.99 -0.07 171 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.02 40 0 13 0
29OCT26 3.40 P 0.07 0.08 0.07 0.07 -0.03 37 55 55 +55
29OCT26 3.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 -0.03 38 0 140 0
29OCT26 3.70 P 0.20 0.20 0.20 0.19 -0.03 39 5 21 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 -0.04 39 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.30 -0.04 39 0 32 0
29OCT26 4.00 P 0.34 0.34 0.34 0.36 -0.04 39 11 11 +11
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.06 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.06 38 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 -0.06 37 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.67 -0.07 39 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.05 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.86 -0.06 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.14 -0.07 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.25 -0.06 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.49 -0.07 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.74 -0.07 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.00 -0.06 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 - 42 0 0 -
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 165 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.02 41 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 -0.02 41 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.25 -0.03 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 -0.03 40 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.36 -0.03 41 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.42 -0.04 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 -0.06 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.63 -0.05 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.72 -0.05 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.79 -0.06 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 -0.05 43 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.15 -0.06 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.25 -0.06 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 -0.07 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.74 -0.07 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.00 -0.06 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 41 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 41 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.02 41 0 5 0
30DEC26 3.70 P 0.29 0.29 0.29 0.30 -0.02 41 2 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.03 41 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.04 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.03 40 0 628 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.05 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.06 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.05 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.05 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 -0.05 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.05 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.06 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 -0.06 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 -0.06 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 -0.05 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.74 -0.07 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 -0.06 51 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.25 -0.06 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 -0.06 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 -0.07 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.00 -0.06 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.25 -0.06 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.50 -0.06 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.75 -0.06 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.99 -0.07 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 -0.07 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.49 -0.07 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.74 -0.07 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.99 -0.07 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 -0.07 86 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 -0.07 88 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.75 -0.06 95 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.99 -0.07 92 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 - 40 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.02 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 -0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.02 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.02 40 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 0.00 41 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.04 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 -0.04 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.05 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 -0.06 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 -0.06 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 -0.06 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 -0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 -0.06 38 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.31 -0.04 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 -0.04 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.76 -0.05 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.00 -0.06 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.25 -0.06 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 -0.06 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 -0.07 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 -0.06 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.25 -0.06 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.50 -0.06 58 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.75 -0.06 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.99 -0.07 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.24 -0.07 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.49 -0.07 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 -0.07 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.99 -0.07 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 -0.07 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.49 -0.07 71 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 - 40 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.03 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 -0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.02 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.01 40 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 -0.03 39 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 -0.02 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.03 40 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 -0.04 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 -0.05 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 -0.06 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.18 -0.06 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 -0.06 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 -0.06 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.56 -0.05 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.77 -0.08 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.00 -0.07 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.50 -0.06 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.74 -0.07 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 -0.06 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.25 -0.06 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 - 40 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29SEP27 3.20 P 0.29 0.29 0.29 0.30 -0.02 40 2 2 +2
29SEP27 3.30 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.03 39 0 2 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.01 -0.05 38 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.08 -0.06 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.06 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.31 -0.06 38 0 0 0
TOTAL PUT 328 8,775 +40
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$ 90.800
04SEP26 66.00 C 0.00 0.00 0.00 24.81 +3.00 209 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 23.91 +3.10 292 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 22.81 +3.00 191 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 21.81 +3.00 181 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 20.81 +3.00 172 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 19.91 +3.10 243 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 18.91 +3.10 231 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 17.81 +3.00 146 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 16.81 +3.00 137 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 15.81 +3.00 128 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 14.81 +2.99 120 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 13.81 +2.99 112 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 12.81 +2.98 103 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 11.81 +2.96 95 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 10.81 +2.94 87 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 9.81 +2.89 79 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 8.81 +2.81 71 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 7.82 +2.70 75 0 4 0
04SEP26 84.00 C 0.00 0.00 0.00 6.83 +2.64 71 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 5.86 +2.44 71 0 10 0
04SEP26 86.00 C 0.00 0.00 0.00 4.93 +2.09 73 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 4.03 +1.79 72 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 3.27 +1.54 77 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 2.51 +1.20 76 0 0 0
04SEP26 90.00 C 2.65 2.65 1.84 1.85 +0.88 74 10 10 -7
04SEP26 91.00 C 2.35 2.35 0.64 1.33 +0.64 75 3 1 0
04SEP26 92.00 C 0.36 0.36 0.36 0.91 +0.43 74 15 15 +15
04SEP26 93.00 C 0.00 0.00 0.00 0.59 +0.27 74 0 4 0
04SEP26 94.00 C 0.31 0.31 0.31 0.36 +0.15 73 1 4 0
04SEP26 95.00 C 0.23 0.30 0.23 0.21 +0.07 73 10 9 0
04SEP26 96.00 C 0.00 0.00 0.00 0.12 +0.03 73 0 60 0
04SEP26 97.00 C 0.00 0.00 0.00 0.07 +0.02 74 0 2 0
04SEP26 98.00 C 0.10 0.15 0.10 0.04 +0.01 76 16 18 +15
04SEP26 99.00 C 0.00 0.00 0.00 0.02 0.00 76 0 11 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
04SEP26 101.00 C 0.04 0.04 0.04 0.01 0.00 83 1 17 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 121 0 107 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 106 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 151 0 50 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 162 0 57 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 24.84 +2.99 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 23.91 +3.05 96 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 23.13 +3.26 118 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 22.15 +3.28 115 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 21.14 +3.25 109 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 19.91 +3.01 79 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 18.99 +3.06 86 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 17.87 +2.91 62 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 17.07 +3.06 84 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 15.90 +2.83 62 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 15.19 +3.05 83 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 13.96 +2.72 62 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 13.01 +2.65 62 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 12.08 +2.58 62 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 11.49 +2.81 76 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 10.26 +2.37 62 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 9.67 +2.54 71 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 8.55 +2.13 62 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 7.75 +2.01 62 0 0 0
11SEP26 85.00 C 4.73 4.73 4.73 6.98 +1.87 62 3 3 +3
11SEP26 86.00 C 0.00 0.00 0.00 6.25 +1.75 62 0 7 0
11SEP26 87.00 C 0.00 0.00 0.00 5.56 +1.58 62 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 4.93 +1.41 62 0 0 0
11SEP26 89.00 C 3.00 3.00 3.00 4.38 +1.27 63 5 5 +5
11SEP26 90.00 C 3.66 3.66 3.66 3.85 +1.17 63 1 7 0
11SEP26 91.00 C 0.00 0.00 0.00 3.34 +1.06 63 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 2.89 +0.89 63 0 0 0
11SEP26 93.00 C 2.40 2.40 1.72 2.48 +0.78 63 3 31 0
11SEP26 94.00 C 1.28 2.55 1.28 2.13 +0.69 63 14 14 +14
11SEP26 95.00 C 0.00 0.00 0.00 1.80 +0.59 63 0 15 0
11SEP26 96.00 C 0.91 1.87 0.91 1.51 +0.50 63 4 4 +4
11SEP26 97.00 C 1.29 1.29 1.29 1.26 +0.42 63 1 2 +1
11SEP26 98.00 C 0.64 1.10 0.64 1.05 +0.35 63 19 19 +19
11SEP26 99.00 C 0.00 0.00 0.00 0.86 +0.28 63 0 0 0
11SEP26 100.00 C 0.52 0.90 0.52 0.71 +0.25 63 3 4 +3
11SEP26 101.00 C 0.00 0.00 0.00 0.57 +0.19 62 0 0 0
11SEP26 102.00 C 0.54 0.54 0.54 0.46 +0.15 62 15 15 +15
11SEP26 103.00 C 0.41 0.57 0.41 0.37 +0.12 62 16 16 +16
11SEP26 104.00 C 0.35 0.35 0.35 0.30 +0.10 63 15 15 +15
11SEP26 105.00 C 0.46 0.46 0.46 0.24 +0.08 63 1 1 +1
11SEP26 106.00 C 0.00 0.00 0.00 0.19 +0.06 63 0 1 0
11SEP26 107.00 C 0.00 0.00 0.00 0.15 +0.05 63 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.12 +0.04 63 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
11SEP26 115.00 C 0.10 0.10 0.10 0.01 0.00 59 1 1 +1
29SEP26 60.00 C 0.00 0.00 0.00 31.10 +2.98 81 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 28.83 +3.13 87 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 26.83 +3.39 96 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.95 +3.02 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.62 +2.96 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.51 +3.05 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.41 +3.22 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.29 +3.08 72 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 13.30 +2.51 70 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 11.47 +2.27 69 0 1 0
29SEP26 85.00 C 7.56 8.45 7.56 9.58 +2.05 65 15 23 -1
29SEP26 87.50 C 7.75 7.75 7.75 8.04 +1.52 64 15 40 +15
29SEP26 90.00 C 6.77 7.09 5.23 6.69 +1.24 64 18 39 +4
29SEP26 92.50 C 4.47 6.22 4.45 5.62 +1.09 65 88 88 +64
29SEP26 95.00 C 5.10 5.14 3.98 4.68 +0.97 65 51 216 +28
29SEP26 97.50 C 3.10 3.65 3.10 3.85 +0.85 65 3 73 0
29SEP26 100.00 C 4.00 4.00 2.50 3.11 +0.71 65 18 105 +10
29SEP26 102.50 C 1.91 2.75 1.91 2.49 +0.58 65 3 84 +2
29SEP26 105.00 C 3.00 3.00 1.71 1.98 +0.47 65 13 67 +4
29SEP26 107.50 C 1.47 2.10 1.47 1.56 +0.38 65 33 170 +18
29SEP26 110.00 C 1.58 1.58 1.58 1.22 +0.30 65 1 193 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.95 +0.24 65 0 148 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 +0.19 65 0 342 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.14 65 0 135 0
29SEP26 120.00 C 1.00 1.00 0.72 0.43 +0.11 65 3 196 +1
29SEP26 122.50 C 0.59 0.69 0.53 0.33 +0.09 65 66 51 -11
29SEP26 125.00 C 0.46 0.46 0.46 0.25 +0.07 65 1 85 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.18 +0.04 64 0 82 0
29SEP26 130.00 C 0.00 0.00 0.00 0.14 +0.04 65 0 71 0
29SEP26 132.50 C 0.00 0.00 0.00 0.10 +0.02 64 0 232 0
29SEP26 135.00 C 0.52 0.52 0.30 0.08 +0.02 65 6 152 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 +0.01 65 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 104 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 162.50 C 0.08 0.08 0.08 0.01 0.00 73 50 66 +50
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29OCT26 62.50 C 0.00 0.00 0.00 29.79 +3.74 78 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.33 +3.46 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.30 +3.39 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.97 +3.00 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.32 +2.99 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.99 +2.47 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.12 +2.25 66 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 15.81 +2.48 69 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 13.79 +1.65 65 0 30 0
29OCT26 85.00 C 11.71 11.71 11.71 12.34 +1.75 65 5 20 +5
29OCT26 87.50 C 10.97 10.97 10.97 10.67 +1.31 62 8 20 +2
29OCT26 90.00 C 9.20 10.15 9.20 9.83 +1.47 65 12 87 +12
29OCT26 92.50 C 7.20 8.70 7.20 8.74 +1.35 65 22 36 +19
29OCT26 95.00 C 0.00 0.00 0.00 7.78 +1.18 66 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 6.93 +1.15 66 0 16 0
29OCT26 100.00 C 5.00 6.20 5.00 6.09 +1.04 66 5 28 +2
29OCT26 102.50 C 0.00 0.00 0.00 5.33 +0.93 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.65 +0.83 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.05 +0.74 66 0 32 0
29OCT26 110.00 C 4.02 4.02 4.02 3.52 +0.66 66 1 43 0
29OCT26 112.50 C 0.00 0.00 0.00 3.05 +0.58 65 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 2.64 +0.51 65 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 2.28 +0.45 65 0 30 0
29OCT26 120.00 C 2.00 2.00 2.00 1.96 +0.39 65 1 1 +1
29OCT26 122.50 C 0.00 0.00 0.00 1.69 +0.35 65 0 76 0
29OCT26 125.00 C 2.05 2.15 1.92 1.45 +0.30 65 9 92 +1
27NOV26 62.50 C 0.00 0.00 0.00 31.01 +3.68 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.35 +3.00 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.55 +3.16 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.72 +3.40 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.74 +3.20 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.16 +2.81 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.26 +2.45 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.78 +2.46 68 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.96 +1.97 66 0 0 0
27NOV26 85.00 C 12.96 12.96 12.96 14.59 +1.88 66 15 19 +15
27NOV26 87.50 C 0.00 0.00 0.00 13.76 +2.11 68 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 12.28 +1.68 66 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 11.23 +1.55 67 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 10.26 +1.34 67 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 9.45 +1.40 68 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 8.61 +1.32 68 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 7.81 +1.23 68 0 30 0
27NOV26 105.00 C 6.24 6.24 6.24 7.07 +1.15 67 15 0 -15
27NOV26 107.50 C 0.00 0.00 0.00 6.39 +1.06 67 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.77 +0.98 67 0 61 0
27NOV26 112.50 C 5.56 5.60 5.56 5.20 +0.90 67 16 16 +16
27NOV26 115.00 C 0.00 0.00 0.00 4.69 +0.83 67 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 4.22 +0.76 67 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.80 +0.70 67 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.42 +0.65 67 0 15 0
27NOV26 125.00 C 3.06 3.77 3.06 3.07 +0.59 67 136 480 +134
30DEC26 60.00 C 0.00 0.00 0.00 33.46 +2.84 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.41 +2.82 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.38 +2.78 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.45 +2.70 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.96 +2.83 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.96 +2.43 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.42 +2.65 67 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 21.05 +2.59 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.17 +2.14 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.99 +2.26 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.67 +2.05 66 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 15.34 +1.78 65 0 15 0
30DEC26 90.00 C 12.60 12.60 12.60 14.25 +1.71 66 15 24 +5
30DEC26 92.50 C 0.00 0.00 0.00 13.24 +1.63 66 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.31 +1.55 66 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 11.44 +1.50 66 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.67 +1.47 67 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 9.84 +1.39 67 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 9.07 +1.31 67 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 8.35 +1.23 67 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.69 +1.16 67 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 7.07 +1.08 66 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 6.50 +1.02 66 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.98 +0.96 66 0 19 0
30DEC26 120.00 C 6.00 6.00 6.00 5.49 +0.89 66 4 275 +4
30DEC26 122.50 C 0.00 0.00 0.00 5.05 +0.84 66 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.63 +0.78 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.25 +0.73 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.90 +0.68 66 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.58 +0.64 66 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 3.29 +0.60 66 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.02 +0.56 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.77 +0.52 66 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.54 +0.48 66 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.33 +0.45 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.13 +0.41 66 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.95 +0.38 66 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.79 +0.36 66 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.64 +0.33 66 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 1.51 +0.31 66 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.38 +0.29 66 0 79 0
30DEC26 162.50 C 0.00 0.00 0.00 1.27 +0.27 66 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.16 +0.25 66 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.06 +0.23 66 0 0 0
30DEC26 170.00 C 1.80 1.80 1.80 0.98 +0.22 66 15 17 +11
30DEC26 172.50 C 0.00 0.00 0.00 0.89 +0.19 66 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 35.57 +2.74 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.70 +2.68 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.91 +2.62 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.19 +2.55 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.54 +2.47 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.99 +2.40 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.51 +2.32 63 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.12 +2.24 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.80 +2.12 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.70 +2.18 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.51 +1.36 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.47 +2.02 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.46 +1.91 64 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 17.49 +1.87 64 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.58 +1.85 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.73 +1.78 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.95 +1.73 65 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.21 +1.65 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.45 +1.56 65 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 12.69 +1.49 65 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.98 +1.44 65 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 11.31 +1.38 65 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.67 +1.32 65 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.07 +1.27 65 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.51 +1.23 65 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.97 +1.17 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.47 +1.12 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.99 +1.07 65 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.54 +1.03 65 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 7.12 +0.99 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.72 +0.94 65 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.35 +0.91 65 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.99 +0.86 65 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.66 +0.83 65 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.34 +0.79 65 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.04 +0.75 65 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.76 +0.72 65 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.50 +0.69 65 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.25 +0.66 65 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.02 +0.64 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.80 +0.61 65 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.59 +0.58 65 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.39 +0.55 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.20 +0.52 64 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.03 +0.50 64 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 2.86 +0.48 64 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 37.53 +2.70 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.89 +2.65 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.32 +2.61 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 32.81 +2.56 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.37 +2.52 63 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.95 +2.45 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.58 +2.36 63 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.32 +2.33 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.24 +2.42 63 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.06 +2.32 63 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 23.87 +2.16 63 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 22.76 +2.02 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.78 +1.96 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.86 +1.86 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.09 +1.91 64 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.21 +1.81 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.42 +1.76 64 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 17.68 +1.77 64 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 16.97 +1.80 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.28 +1.82 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.55 +1.77 64 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.86 +1.72 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.20 +1.67 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.57 +1.62 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.97 +1.57 64 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.40 +1.53 64 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.86 +1.49 64 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.34 +1.45 64 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.84 +1.40 64 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.37 +1.36 64 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.92 +1.32 64 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.49 +1.28 64 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.08 +1.24 64 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.11 +2.64 63 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.66 +2.60 63 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.26 +2.56 63 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.91 +2.52 63 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.62 +2.48 63 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.37 +2.43 63 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.18 +2.39 63 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.03 +2.35 63 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.93 +2.07 63 0 0 0
29SEP27 85.00 C 24.60 24.60 24.60 26.87 +2.09 63 1 1 +1
29SEP27 87.50 C 0.00 0.00 0.00 26.10 +2.24 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.16 +2.18 64 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.27 +2.13 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.40 +2.06 64 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.61 +1.94 64 0 0 0
29SEP27 100.00 C 21.00 21.00 20.80 21.92 +1.98 65 2 2 +2
29SEP27 102.50 C 0.00 0.00 0.00 21.06 +1.89 65 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.36 +1.94 65 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.65 +1.94 65 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.93 +1.90 65 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.23 +2.32 65 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.57 +2.27 65 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.93 +2.21 65 0 0 0
TOTAL CALL 823 8,056 +521
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 124 0 27 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.01 116 0 17 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.03 107 0 15 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.05 98 0 36 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.10 90 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.19 81 0 18 0
04SEP26 83.00 P 0.15 0.15 0.15 0.02 -0.30 79 10 28 0
04SEP26 84.00 P 0.00 0.00 0.00 0.03 -0.47 75 0 18 0
04SEP26 85.00 P 0.66 0.66 0.11 0.06 -0.68 73 3 42 -3
04SEP26 86.00 P 1.06 1.06 0.33 0.12 -0.94 73 4 18 0
04SEP26 87.00 P 0.30 0.30 0.30 0.23 -1.16 73 2 5 -1
04SEP26 88.00 P 1.05 1.05 0.26 0.39 -1.56 72 6 37 -3
04SEP26 89.00 P 0.00 0.00 0.00 0.64 -1.89 72 0 91 0
04SEP26 90.00 P 3.30 3.30 0.60 0.98 -2.22 71 10 19 -1
04SEP26 91.00 P 1.80 1.80 1.80 1.45 -2.36 71 1 2 0
04SEP26 92.00 P 0.00 0.00 0.00 2.05 -2.60 71 0 15 0
04SEP26 93.00 P 0.00 0.00 0.00 2.73 -2.77 70 0 28 0
04SEP26 94.00 P 4.24 4.24 4.24 3.66 -2.73 81 1 7 0
04SEP26 95.00 P 0.00 0.00 0.00 4.40 -2.92 73 0 136 0
04SEP26 96.00 P 0.00 0.00 0.00 5.31 -2.96 73 0 7 0
04SEP26 97.00 P 0.00 0.00 0.00 6.26 -2.98 73 0 2 0
04SEP26 98.00 P 9.50 9.50 9.50 7.23 -2.99 74 1 10 0
04SEP26 99.00 P 0.00 0.00 0.00 8.21 -3.00 72 0 1 0
04SEP26 100.00 P 0.00 0.00 0.00 9.20 -3.00 0 0 1 0
04SEP26 101.00 P 0.00 0.00 0.00 10.20 -3.00 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 11.20 -3.00 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 12.20 -3.00 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 13.20 -3.00 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 14.20 -3.00 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 15.20 -3.00 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 16.20 -3.00 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 17.20 -3.00 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 18.20 -3.00 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 19.20 -3.00 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 20.20 -3.00 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 21.20 -3.00 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 22.20 -3.00 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 23.20 -3.00 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 24.20 -3.00 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 25.20 -3.00 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 26.20 -3.00 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 27.20 -3.00 0 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 28.20 -3.00 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 29.20 -3.00 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 30.20 -3.00 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 1 0
11SEP26 70.00 P 0.12 0.12 0.12 0.01 -0.03 67 3 3 +3
11SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.03 -0.08 64 0 0 0
11SEP26 74.00 P 0.22 0.22 0.22 0.04 -0.12 63 15 15 +15
11SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.16 63 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.08 -0.21 62 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.12 -0.27 63 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.16 -0.35 62 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.23 -0.43 62 0 0 0
11SEP26 80.00 P 0.40 0.40 0.40 0.31 -0.54 62 1 16 +1
11SEP26 81.00 P 0.84 0.84 0.59 0.42 -0.61 63 16 8 +8
11SEP26 82.00 P 0.00 0.00 0.00 0.56 -0.75 63 0 0 0
11SEP26 83.00 P 0.84 0.84 0.84 0.72 -0.86 63 1 5 -1
11SEP26 84.00 P 0.00 0.00 0.00 0.92 -0.97 63 0 15 0
11SEP26 85.00 P 1.80 1.90 1.19 1.12 -1.12 62 4 10 +4
11SEP26 86.00 P 1.31 1.31 1.31 1.37 -1.26 62 2 2 +2
11SEP26 87.00 P 2.97 2.97 2.97 1.66 -1.44 61 6 8 +6
11SEP26 88.00 P 1.63 1.63 1.63 2.01 -1.59 61 100 113 +100
11SEP26 89.00 P 0.00 0.00 0.00 2.42 -1.71 61 0 16 0
11SEP26 90.00 P 2.50 2.65 2.50 2.87 -1.89 61 4 6 +4
11SEP26 91.00 P 5.12 5.12 5.12 3.37 -2.07 61 8 8 +7
11SEP26 92.00 P 0.00 0.00 0.00 3.92 -2.35 61 0 1 0
11SEP26 93.00 P 0.00 0.00 0.00 4.58 -2.21 62 0 1 0
11SEP26 94.00 P 0.00 0.00 0.00 5.33 -2.21 64 0 12 0
11SEP26 95.00 P 0.00 0.00 0.00 5.97 -2.34 63 0 1 0
11SEP26 96.00 P 0.00 0.00 0.00 6.61 -2.52 62 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 7.38 -2.58 62 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 8.16 -2.66 62 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 8.99 -2.71 62 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 9.83 -3.15 62 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 10.71 -3.21 62 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 11.60 -3.28 62 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 12.51 -3.34 62 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 13.44 -3.40 62 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 14.38 -3.45 62 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 15.58 -3.25 76 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 16.69 -3.14 84 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 17.27 -3.43 62 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 18.25 -3.56 62 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 19.23 -3.54 62 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 20.24 -3.51 66 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 21.21 -3.53 62 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 22.60 -2.60 99 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 23.21 -2.99 66 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 24.20 -3.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.04 66 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.08 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.13 64 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.19 65 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.29 65 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.41 65 0 254 0
29SEP26 75.00 P 1.36 1.36 1.36 0.98 -0.55 65 4 142 +4
29SEP26 77.50 P 1.51 1.51 1.51 1.43 -0.69 65 2 121 0
29SEP26 80.00 P 2.50 2.50 1.85 2.01 -0.73 65 20 280 -16
29SEP26 82.50 P 2.92 2.92 2.92 2.73 -1.01 65 3 89 -3
29SEP26 85.00 P 4.00 4.05 3.47 3.61 -1.18 65 351 373 +253
29SEP26 87.50 P 5.50 5.50 4.50 4.58 -1.41 65 3 30 +1
29SEP26 90.00 P 7.28 7.28 5.68 5.79 -1.71 65 40 147 +17
29SEP26 92.50 P 8.45 8.45 6.76 7.21 -1.86 65 29 311 -29
29SEP26 95.00 P 8.35 8.35 8.32 8.73 -2.21 65 8 117 +8
29SEP26 97.50 P 0.00 0.00 0.00 10.25 -2.54 64 0 130 0
29SEP26 100.00 P 0.00 0.00 0.00 12.04 -2.74 64 0 142 0
29SEP26 102.50 P 0.00 0.00 0.00 13.53 -2.85 59 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.42 -2.42 71 0 34 0
29SEP26 107.50 P 0.00 0.00 0.00 18.03 -3.26 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.70 -3.65 54 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 22.73 -3.19 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.16 -3.24 73 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 27.25 -3.31 69 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 29.57 -3.53 68 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 32.16 -2.85 74 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.30 -3.07 64 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 36.89 -2.90 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.23 -3.45 64 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 42.34 -2.68 94 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.53 -2.67 87 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 46.72 -3.24 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 49.25 -2.95 78 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 51.70 -3.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.20 -3.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.70 -3.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.20 -3.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.70 -3.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.20 -3.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.70 -3.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.20 -3.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.70 -3.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.20 -3.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.70 -3.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.20 -3.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 81.70 -3.00 0 0 0 0
29OCT26 62.50 P 0.96 0.96 0.96 0.60 -0.25 65 15 15 +15
29OCT26 65.00 P 0.00 0.00 0.00 0.86 -0.32 65 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.19 -0.40 65 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 1.61 -0.52 65 0 6 0
29OCT26 72.50 P 2.66 2.66 2.66 2.14 -0.55 65 1 32 0
29OCT26 75.00 P 2.54 2.54 2.54 2.69 -0.67 65 2 52 -2
29OCT26 77.50 P 3.28 3.28 3.28 3.33 -0.87 64 2 29 +2
29OCT26 80.00 P 0.00 0.00 0.00 4.16 -0.99 64 0 43 0
29OCT26 82.50 P 0.00 0.00 0.00 5.07 -1.11 64 0 19 0
29OCT26 85.00 P 0.00 0.00 0.00 6.00 -1.38 63 0 52 0
29OCT26 87.50 P 0.00 0.00 0.00 7.17 -1.55 63 0 66 0
29OCT26 90.00 P 8.80 8.80 8.00 8.47 -1.71 64 5 58 -2
29OCT26 92.50 P 9.94 9.94 9.94 9.89 -1.87 64 15 75 +15
29OCT26 95.00 P 11.20 11.47 11.20 11.44 -1.87 65 24 13 -5
29OCT26 97.50 P 0.00 0.00 0.00 13.23 -1.89 66 0 17 0
29OCT26 100.00 P 15.36 15.36 14.85 14.99 -2.23 67 5 6 +5
29OCT26 102.50 P 0.00 0.00 0.00 16.38 -2.49 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.50 -2.36 66 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 20.65 -2.22 68 0 0 0
29OCT26 110.00 P 22.00 22.00 22.00 22.75 -2.40 69 1 1 0
29OCT26 112.50 P 0.00 0.00 0.00 24.77 -2.35 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.67 -2.96 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.99 -3.03 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.13 -3.19 69 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 33.37 -3.29 70 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.20 -3.76 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.44 -0.26 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.82 -0.44 66 0 37 0
27NOV26 67.50 P 0.00 0.00 0.00 2.40 -0.41 67 0 16 0
27NOV26 70.00 P 2.85 2.85 2.85 2.95 -0.41 67 1 23 +1
27NOV26 72.50 P 3.46 3.46 3.46 3.56 -0.65 66 15 45 +14
27NOV26 75.00 P 4.27 4.27 4.27 4.20 -0.85 65 1 46 +1
27NOV26 77.50 P 0.00 0.00 0.00 5.06 -0.84 65 0 15 0
27NOV26 80.00 P 5.93 5.93 5.93 5.94 -1.01 65 5 39 +5
27NOV26 82.50 P 0.00 0.00 0.00 6.99 -1.16 65 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 8.05 -1.34 65 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 9.29 -1.45 65 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 10.65 -1.52 65 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 12.11 -2.00 65 0 51 0
27NOV26 95.00 P 0.00 0.00 0.00 13.66 -1.69 66 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 15.42 -1.66 67 0 15 0
27NOV26 100.00 P 0.00 0.00 0.00 17.13 -1.77 67 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 18.88 -1.87 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.67 -2.03 68 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 22.51 -2.13 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 24.53 -2.12 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.46 -2.26 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.40 -2.41 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 30.64 -2.31 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.50 -2.62 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.80 -2.51 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.96 -2.59 69 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.81 -0.27 66 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 2.23 -0.42 66 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.86 -0.38 66 0 18 0
30DEC26 67.50 P 0.00 0.00 0.00 3.41 -0.51 66 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 4.09 -0.44 65 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 4.87 -0.59 66 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 5.57 -0.73 64 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 6.46 -0.87 64 0 26 0
30DEC26 80.00 P 7.60 7.60 7.18 7.48 -0.86 64 2 45 -1
30DEC26 82.50 P 0.00 0.00 0.00 8.58 -1.17 64 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.80 -1.18 64 0 68 0
30DEC26 87.50 P 11.90 11.90 11.90 11.03 -1.35 64 1 33 +1
30DEC26 90.00 P 12.47 12.47 12.47 12.43 -1.43 64 15 196 +15
30DEC26 92.50 P 0.00 0.00 0.00 13.97 -1.60 65 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 15.52 -1.63 65 0 81 0
30DEC26 97.50 P 0.00 0.00 0.00 17.56 -1.61 68 0 64 0
30DEC26 100.00 P 19.80 19.80 18.20 18.60 -2.31 65 3 32 -3
30DEC26 102.50 P 0.00 0.00 0.00 20.86 -1.84 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.77 -1.84 69 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 24.54 -1.99 68 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 26.46 -2.00 69 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 28.00 -2.18 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 29.77 -2.43 66 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 31.81 -2.47 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 34.04 -2.75 68 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.04 -2.55 67 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 38.28 -2.43 68 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 40.34 -2.56 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.60 -2.66 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.58 -2.84 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.95 -2.81 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.23 -2.65 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.59 -2.58 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.15 -2.32 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.05 -2.82 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.49 -2.63 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.74 -2.77 70 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 63.16 -2.74 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.09 -3.16 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.76 -2.85 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.14 -2.93 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.80 -2.56 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.20 -2.65 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.57 -2.95 74 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.74 -2.86 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.34 -3.28 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.67 -0.23 64 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.24 -0.37 64 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.91 -0.49 63 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.76 -0.47 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.58 -0.56 63 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.49 -0.59 63 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 8.44 -0.75 63 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 9.55 -0.75 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.66 -0.95 62 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 11.88 -1.04 63 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 13.25 -1.05 63 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 14.58 -1.17 63 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 16.08 -1.19 63 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 17.60 -1.25 64 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 19.17 -1.34 64 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 20.69 -1.38 64 0 11 0
30MAR27 100.00 P 22.97 22.97 22.97 22.39 -1.40 64 15 18 +15
30MAR27 102.50 P 0.00 0.00 0.00 24.10 -1.59 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.92 -1.61 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.35 -2.24 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.21 -2.31 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.10 -2.38 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.12 -2.36 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.00 -2.47 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.99 -2.58 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.36 -2.28 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.16 -2.58 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.50 -2.36 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.51 -2.49 66 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.73 -2.43 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.86 -2.40 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.98 -2.53 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.06 -2.64 67 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 56.35 -2.56 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 58.25 -2.46 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.41 -2.55 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.92 -1.60 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.30 -1.50 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.55 -1.53 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 70.40 -1.82 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.14 -1.59 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.39 -1.69 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.79 -1.64 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 79.11 -1.68 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.43 -1.72 70 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.76 -1.86 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.18 -0.46 62 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.95 -0.50 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.82 -0.60 62 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 7.74 -0.53 62 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.69 -0.63 62 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.69 -0.60 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.83 -0.56 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.97 -0.71 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.20 -0.80 62 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 14.67 -0.69 63 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.79 -0.96 62 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 18.12 -0.79 65 0 0 0
29JUN27 90.00 P 19.48 19.48 19.48 18.97 -0.82 63 15 42 0
29JUN27 92.50 P 20.41 20.41 20.27 20.38 -1.06 63 30 52 +30
29JUN27 95.00 P 0.00 0.00 0.00 22.19 -1.27 64 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 23.43 -1.49 63 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.13 -1.43 63 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 26.83 -1.88 63 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.03 -1.21 65 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.89 -1.18 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.18 -1.84 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 33.94 -2.01 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.63 -2.26 63 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 37.60 -2.23 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.82 -2.03 64 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.57 -2.27 64 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.93 -0.98 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.58 -1.39 64 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.68 -0.35 68 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 50.12 -0.97 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.21 -0.95 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.21 -1.03 66 0 0 0
29JUN27 140.00 P 58.70 58.70 58.70 57.21 -0.17 69 1 2 +1
29SEP27 62.50 P 0.00 0.00 0.00 7.70 -0.37 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.94 -0.39 63 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.65 -0.69 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.67 -0.70 62 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.84 -0.52 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.01 -0.52 62 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.18 -0.57 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.48 -0.87 62 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.83 -0.63 62 0 0 0
29SEP27 85.00 P 18.30 18.30 18.30 18.35 -0.68 62 4 4 +4
29SEP27 87.50 P 0.00 0.00 0.00 19.49 -1.12 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.19 -0.92 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.74 -1.01 62 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.32 -1.06 62 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.95 -1.13 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.62 -1.20 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.32 -1.24 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.42 -0.91 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.19 -0.92 64 0 0 0
29SEP27 110.00 P 34.23 34.23 34.23 35.26 -0.63 65 15 15 +15
29SEP27 112.50 P 0.00 0.00 0.00 36.88 -0.80 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.35 -1.18 63 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.27 -1.19 64 0 0 0
TOTAL PUT 851 8,310 +502
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$ 3.040
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.01 73 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 -0.02 65 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.76 -0.02 57 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.48 -0.01 46 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.22 -0.02 35 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.10 -0.01 32 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.06 -0.01 32 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.03 0.00 37 0 86 0
29SEP26 3.44 C 0.02 0.02 0.02 0.02 0.00 38 5 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 37 0 380 0
29SEP26 3.63 C 0.02 0.02 0.02 0.01 0.00 42 12 153 -12
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 47 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 51 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 56 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 64 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 78 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 85 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 88 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 96 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 103 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 116 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 122 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 133 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 138 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 143 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 148 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 153 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 157 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 165 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 180 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.96 -0.01 56 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.40 -0.04 32 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.16 -0.01 34 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29OCT26 3.44 C 0.05 0.05 0.05 0.05 -0.01 35 25 197 +22
29OCT26 3.54 C 0.00 0.00 0.00 0.04 0.00 37 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.03 0.00 38 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.02 0.00 37 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 38 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.12 -0.01 38 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.08 -0.01 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 -0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.27 -0.01 38 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.22 -0.02 37 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.19 -0.02 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.16 -0.01 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.14 -0.01 39 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.11 -0.01 38 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.10 0.00 39 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.08 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.07 0.00 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.05 -0.01 38 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.04 -0.01 38 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.03 -0.01 37 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.02 -0.01 36 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 48 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 54 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 67 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 69 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 79 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 82 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 84 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 87 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.01 47 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.80 -0.01 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.43 -0.01 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.39 0.00 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.34 -0.03 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.31 -0.02 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.27 -0.02 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.25 -0.01 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.22 -0.01 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.19 -0.02 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.17 -0.01 40 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.16 0.00 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.14 0.00 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.10 0.00 42 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 0.00 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 42 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.07 0.00 42 0 1,005 0
30MAR27 4.59 C 0.11 0.11 0.11 0.06 0.00 42 2 108 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.05 0.00 41 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.04 0.00 40 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.03 0.00 41 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.02 0.00 40 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 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 48 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.95 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.75 -0.01 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.58 -0.01 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29JUN27 3.06 C 0.50 0.50 0.50 0.49 -0.01 42 4 15 +4
29JUN27 3.16 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.41 -0.02 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.35 -0.02 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.32 -0.02 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.29 -0.02 42 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.26 -0.02 42 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.24 -0.02 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.22 -0.02 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.20 -0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.16 -0.02 41 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.01 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.13 -0.01 42 0 66 0
TOTAL CALL 48 66,507 +16
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 73 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 34 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 33 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.07 0.00 33 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.12 +0.01 34 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.17 -0.01 31 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.24 0.00 32 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.32 0.00 30 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.41 +0.02 35 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.51 +0.02 41 0 187 0
29SEP26 3.63 P 0.60 0.60 0.60 0.59 +0.01 0 25 773 -25
29SEP26 3.73 P 0.00 0.00 0.00 0.69 0.00 0 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.78 +0.01 0 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.88 +0.01 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 4.11 P 1.06 1.06 1.06 1.07 +0.01 0 12 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.17 +0.01 0 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 2,650 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.55 +0.01 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29SEP26 4.78 P 1.74 1.74 1.74 1.74 +0.01 0 55 0 -55
29SEP26 5.02 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 35 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.12 0.00 34 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.17 0.00 34 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.28 +0.01 32 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.36 0.00 34 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.59 -0.01 0 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.99 +0.02 47 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 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 39 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 0.00 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 0.00 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.23 +0.01 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.28 0.00 38 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.34 0.00 38 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.42 0.00 40 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.48 0.00 39 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.72 0.00 38 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.81 +0.01 41 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 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 40 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 40 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 39 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 0.00 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.14 0.00 39 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 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.32 0.00 38 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.38 0.00 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.44 -0.01 38 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.51 -0.01 38 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.59 0.00 39 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.66 0.00 39 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.75 0.00 40 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.82 -0.01 39 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.92 +0.01 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.01 +0.01 42 0 112 0
30DEC26 4.11 P 1.10 1.10 1.10 1.09 +0.01 41 35 144 -35
30DEC26 4.21 P 0.00 0.00 0.00 1.19 +0.01 43 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.01 42 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 0.00 0 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.45 +0.01 0 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.55 +0.01 0 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.64 +0.01 0 0 290 0
30DEC26 4.78 P 1.73 1.73 1.73 1.74 +0.01 0 15 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.98 +0.01 0 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.22 +0.01 0 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.70 +0.01 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.09 +0.01 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.80 +0.01 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.28 +0.01 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 43 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 0.10 0.10 0.10 0.10 0.00 42 30 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.13 +0.01 42 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 0.00 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 -0.01 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 0.00 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.26 +0.01 40 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.37 +0.01 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.41 -0.01 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.49 +0.02 43 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.53 0.00 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.59 0.00 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.67 0.00 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.74 0.00 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.82 0.00 41 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.89 0.00 41 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.97 -0.01 41 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.06 0.00 42 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.14 0.00 42 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.22 -0.01 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 -0.01 41 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 -0.01 41 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.46 0.00 37 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.57 0.00 42 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.65 0.00 40 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.74 -0.01 0 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.98 +0.01 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.47 +0.02 52 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.70 +0.01 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.17 +0.01 0 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.65 +0.01 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.13 +0.01 0 0 5 0
30MAR27 7.41 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 -0.01 42 0 35 0
29JUN27 2.39 P 0.16 0.16 0.16 0.15 0.00 42 30 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 -0.01 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 -0.01 41 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 0.00 42 0 27 0
29JUN27 2.87 P 0.33 0.33 0.33 0.34 +0.01 42 25 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.37 -0.02 40 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.42 -0.02 40 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.48 -0.01 40 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.54 -0.01 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.60 -0.02 41 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.67 -0.01 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.74 0.00 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.96 0.00 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.12 0.00 43 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.20 0.00 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.28 0.00 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 -0.01 43 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 0.00 43 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.52 0.00 44 0 0 0
TOTAL PUT 227 83,576 -115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 107.500
04SEP26 90.00 C 0.00 0.00 0.00 17.51 -2.60 114 0 100 0
04SEP26 91.00 C 0.00 0.00 0.00 16.51 -2.44 107 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 15.51 -2.41 100 0 30 0
04SEP26 93.00 C 0.00 0.00 0.00 14.50 -2.42 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 13.51 -2.41 87 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 12.51 -2.41 80 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 11.51 -2.41 74 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 10.51 -2.64 67 0 30 0
04SEP26 98.00 C 0.00 0.00 0.00 9.51 -2.59 61 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 8.51 -2.60 54 0 0 0
04SEP26 100.00 C 6.96 6.96 6.96 7.51 -2.58 48 3 78 +3
04SEP26 101.00 C 5.88 5.88 5.88 6.51 -2.41 42 3 0 -3
04SEP26 102.00 C 0.00 0.00 0.00 5.52 -2.65 45 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 4.55 -2.61 46 0 3 0
04SEP26 104.00 C 0.00 0.00 0.00 3.60 -2.39 45 0 0 0
04SEP26 105.00 C 3.00 3.00 2.20 2.65 -2.39 39 40 30 +30
04SEP26 106.00 C 0.00 0.00 0.00 1.89 -2.27 42 0 18 0
04SEP26 107.00 C 3.00 3.00 0.97 1.26 -2.10 43 117 77 +27
04SEP26 108.00 C 2.00 2.00 0.54 0.78 -1.92 44 740 431 +344
04SEP26 109.00 C 1.70 1.70 0.31 0.44 -1.55 44 512 456 -3
04SEP26 110.00 C 1.04 1.30 0.13 0.24 -1.21 46 4,465 1,006 -1,096
04SEP26 111.00 C 0.88 0.92 0.10 0.11 -0.87 45 578 453 +199
04SEP26 112.00 C 0.55 0.56 0.05 0.05 -0.64 46 349 585 +81
04SEP26 113.00 C 0.35 0.37 0.04 0.02 -0.43 46 299 750 -92
04SEP26 114.00 C 0.22 0.22 0.04 0.01 -0.27 48 98 936 +46
04SEP26 115.00 C 0.15 0.15 0.01 0.01 -0.15 54 325 1,101 +64
04SEP26 116.00 C 0.06 0.06 0.03 0.01 -0.08 60 21 1,006 -2
04SEP26 117.00 C 0.05 0.05 0.02 0.01 -0.04 66 159 1,723 +4
04SEP26 118.00 C 0.03 0.04 0.02 0.01 -0.02 72 24 2,441 -24
04SEP26 119.00 C 0.04 0.04 0.01 0.01 -0.01 78 346 1,159 +149
04SEP26 120.00 C 0.01 0.02 0.01 0.01 0.00 83 57 1,862 -17
04SEP26 121.00 C 0.01 0.01 0.01 0.01 0.00 89 24 507 +11
04SEP26 122.00 C 0.01 0.01 0.01 0.01 0.00 95 3 278 0
04SEP26 123.00 C 0.01 0.01 0.01 0.01 0.00 100 7 608 0
04SEP26 124.00 C 0.01 0.01 0.01 0.01 0.00 105 4 188 0
04SEP26 125.00 C 0.01 0.01 0.01 0.01 0.00 110 5 259 -4
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 116 0 245 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 121 0 142 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,312 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 131 0 160 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 131 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 141 0 74 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 145 0 65 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 155 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 182 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 17.56 -2.55 35 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 16.56 -2.41 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 15.57 -2.40 40 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 14.57 -2.41 37 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 13.58 -2.40 38 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 12.60 -2.39 39 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 11.62 -2.38 39 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 10.66 -2.49 39 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 9.71 -2.39 39 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 8.78 -2.33 39 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 7.82 -2.33 37 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 6.88 -2.35 35 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 6.09 -2.20 37 0 0 0
11SEP26 103.00 C 5.16 5.16 5.10 5.22 -2.47 35 31 31 +31
11SEP26 104.00 C 0.00 0.00 0.00 4.56 -2.28 37 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 3.85 -2.15 37 0 0 0
11SEP26 106.00 C 4.25 4.25 2.97 3.25 -2.02 37 123 114 +114
11SEP26 107.00 C 3.48 3.48 2.34 2.71 -1.60 38 61 61 +59
11SEP26 108.00 C 3.47 3.47 1.96 2.24 -1.63 38 161 596 +81
11SEP26 109.00 C 3.02 3.02 1.74 1.82 -1.46 38 138 248 +89
11SEP26 110.00 C 2.05 2.49 1.29 1.46 -1.22 38 193 1,077 +23
11SEP26 111.00 C 2.12 2.19 1.07 1.16 -1.10 38 332 1,203 +166
11SEP26 112.00 C 1.75 1.79 0.79 0.91 -0.99 39 421 1,353 +273
11SEP26 113.00 C 1.35 1.46 0.64 0.70 -0.85 39 642 611 +456
11SEP26 114.00 C 1.03 1.03 0.50 0.53 -0.71 39 167 291 +39
11SEP26 115.00 C 0.99 0.99 0.40 0.41 -0.58 39 504 695 +285
11SEP26 116.00 C 0.72 0.72 0.33 0.31 -0.47 39 295 823 +232
11SEP26 117.00 C 0.60 0.61 0.30 0.23 -0.37 39 29 336 +13
11SEP26 118.00 C 0.31 0.31 0.31 0.16 -0.30 39 1 536 0
11SEP26 119.00 C 0.40 0.40 0.26 0.12 -0.23 39 11 456 +1
11SEP26 120.00 C 0.30 0.30 0.15 0.08 -0.18 39 30 167 +12
11SEP26 121.00 C 0.20 0.20 0.20 0.06 -0.14 40 1 441 +1
11SEP26 122.00 C 0.00 0.00 0.00 0.04 -0.10 39 0 111 0
11SEP26 123.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 85 0
11SEP26 124.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 60 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 54 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 4 0
11SEP26 128.00 C 0.05 0.05 0.05 0.01 -0.01 44 1 16 -1
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 63.59 -2.41 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.60 -2.40 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.60 -2.40 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.60 -2.40 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.60 -2.41 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.61 -2.40 94 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.61 -2.40 88 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.11 -2.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.62 -2.40 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.12 -2.41 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.63 -2.40 63 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.13 -2.41 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.64 -2.41 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.15 -2.26 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.65 -2.41 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 35.16 -2.40 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.66 -2.41 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 30.17 -2.24 40 6 6 +6
29SEP26 80.00 C 0.00 0.00 0.00 27.68 -2.29 40 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 25.20 -2.40 40 0 0 0
29SEP26 85.00 C 23.87 23.87 22.15 22.63 -2.44 0 600 453 -449
29SEP26 87.50 C 0.00 0.00 0.00 20.30 -2.34 40 6 212 0
29SEP26 90.00 C 0.00 0.00 0.00 17.91 -2.21 40 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 15.59 -2.30 40 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 13.12 -2.49 35 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 11.27 -2.43 40 0 4,414 0
29SEP26 100.00 C 9.50 9.50 8.75 9.08 -2.37 37 1,034 3,077 +785
29SEP26 102.50 C 0.00 0.00 0.00 7.49 -1.93 39 0 1,259 0
29SEP26 105.00 C 6.30 6.31 5.60 5.93 -1.90 39 1,852 8,519 +1,524
29SEP26 107.50 C 5.34 5.34 4.30 4.62 -1.48 39 39 1,723 +23
29SEP26 110.00 C 4.70 4.75 3.30 3.55 -1.47 39 968 9,888 -128
29SEP26 112.50 C 3.92 3.92 2.59 2.69 -1.23 40 3,001 10,274 +1,599
29SEP26 115.00 C 3.02 3.02 1.90 1.99 -1.03 40 699 7,147 +144
29SEP26 117.50 C 2.36 2.36 1.43 1.51 -0.78 41 823 6,413 +413
29SEP26 120.00 C 1.70 1.78 1.09 1.07 -0.62 41 974 20,544 +94
29SEP26 122.50 C 1.35 1.35 0.88 0.74 -0.49 40 473 9,658 -214
29SEP26 125.00 C 0.93 1.00 0.65 0.51 -0.36 41 269 28,148 +40
29SEP26 127.50 C 0.72 0.75 0.55 0.34 -0.27 40 150 5,116 +59
29SEP26 130.00 C 0.65 0.65 0.41 0.22 -0.20 40 2,680 26,113 +2,203
29SEP26 132.50 C 0.49 0.49 0.34 0.15 -0.14 41 45 2,993 -15
29SEP26 135.00 C 0.40 0.40 0.30 0.09 -0.10 40 643 12,474 -19
29SEP26 137.50 C 0.30 0.31 0.26 0.06 -0.07 41 74 4,746 +69
29SEP26 140.00 C 0.25 0.26 0.22 0.04 -0.05 41 42 23,897 +2
29SEP26 142.50 C 0.24 0.24 0.20 0.03 -0.03 42 13 3,693 -13
29SEP26 145.00 C 0.18 0.21 0.18 0.02 -0.02 42 23 17,117 +1
29SEP26 147.50 C 0.15 0.15 0.15 0.01 -0.02 41 1 3,300 0
29SEP26 150.00 C 0.15 0.15 0.12 0.01 -0.01 43 245 12,015 +11
29SEP26 152.50 C 0.14 0.14 0.14 0.01 0.00 45 1 4,583 -1
29SEP26 155.00 C 0.10 0.10 0.10 0.01 0.00 47 4 9,837 -3
29SEP26 157.50 C 0.10 0.10 0.10 0.01 0.00 49 114 4,661 -114
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10,547 0
29SEP26 162.50 C 0.08 0.08 0.08 0.01 0.00 53 220 2,621 -220
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,734 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6,563 0
29SEP26 170.00 C 0.04 0.04 0.04 0.01 0.00 58 10 6,585 0
29SEP26 172.50 C 0.04 0.04 0.04 0.01 0.00 59 50 7,144 +50
29SEP26 175.00 C 0.03 0.03 0.03 0.01 0.00 61 20 12,278 +20
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,971 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 81 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 104 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 114 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 115 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 119 0 595 0
29OCT26 44.00 C 0.00 0.00 0.00 63.70 -2.30 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.71 -2.29 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.71 -2.29 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.72 -2.28 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.72 -2.29 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.73 -2.28 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.73 -2.28 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.24 -2.28 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.75 -2.27 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.27 -2.26 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.78 -2.25 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.29 -2.25 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.80 -2.25 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.32 -2.20 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.84 -2.22 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.16 -2.47 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.66 -2.53 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.19 -2.58 0 0 0 0
29OCT26 80.00 C 30.10 30.10 30.10 27.80 -2.68 0 1 3 +1
29OCT26 82.50 C 0.00 0.00 0.00 25.41 -2.58 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.08 -2.67 34 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.04 -2.41 40 0 30 0
29OCT26 90.00 C 21.24 21.24 18.50 18.85 -2.21 40 6 231 +4
29OCT26 92.50 C 0.00 0.00 0.00 16.60 -2.66 38 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 14.55 -2.62 37 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 12.67 -2.50 38 0 308 0
29OCT26 100.00 C 12.01 12.03 10.60 10.91 -2.44 37 182 1,454 +181
29OCT26 102.50 C 9.36 9.36 9.36 9.36 -1.98 38 30 2,071 0
29OCT26 105.00 C 9.11 9.11 7.68 8.08 -1.82 39 43 1,320 +19
29OCT26 107.50 C 8.35 8.35 6.62 6.75 -1.74 38 76 2,183 +64
29OCT26 110.00 C 6.96 6.96 5.59 5.71 -1.48 39 1,514 8,200 +755
29OCT26 112.50 C 6.00 6.00 4.71 4.75 -1.45 39 29 5,091 +16
29OCT26 115.00 C 4.44 4.44 3.86 4.00 -1.19 40 38 7,739 +1
29OCT26 117.50 C 4.28 4.28 3.25 3.29 -1.04 40 156 4,841 +109
29OCT26 120.00 C 3.72 3.72 2.70 2.74 -0.83 40 158 8,078 +10
29OCT26 122.50 C 2.54 2.54 2.25 2.21 -0.72 40 90 16,897 0
29OCT26 125.00 C 2.60 2.60 1.88 1.77 -0.61 40 59 19,061 -40
29OCT26 127.50 C 1.85 1.85 1.67 1.41 -0.51 40 11 4,263 +4
29OCT26 130.00 C 1.81 1.81 1.34 1.11 -0.43 40 79 11,501 -1
29OCT26 132.50 C 1.30 1.30 1.28 0.87 -0.36 40 12 3,939 0
29OCT26 135.00 C 1.35 1.35 0.98 0.68 -0.30 40 15 14,486 +2
29OCT26 137.50 C 1.02 1.02 1.02 0.53 -0.24 40 65 4,476 +65
29OCT26 140.00 C 0.88 0.88 0.69 0.40 -0.20 40 327 7,766 +70
29OCT26 142.50 C 0.59 0.59 0.59 0.31 -0.16 40 150 4,775 -23
29OCT26 145.00 C 0.72 0.72 0.51 0.24 -0.12 40 56 5,590 -56
29OCT26 147.50 C 0.00 0.00 0.00 0.18 -0.10 40 0 5,979 0
29OCT26 150.00 C 0.48 0.48 0.42 0.14 -0.08 40 554 13,312 +54
29OCT26 152.50 C 0.40 0.40 0.40 0.10 -0.07 40 12 905 0
29OCT26 155.00 C 0.40 0.40 0.38 0.08 -0.05 40 3 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 899 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 4,419 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 5,295 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 3,211 0
29OCT26 167.50 C 0.22 0.22 0.22 0.01 -0.02 38 14 268 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 241 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 587 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 421 0
27NOV26 44.00 C 0.00 0.00 0.00 63.70 -2.67 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.74 -2.63 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.71 -2.51 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.74 -2.62 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.75 -2.62 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.73 -2.63 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.75 -2.62 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.25 -2.49 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.77 -2.65 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.28 -2.49 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.80 -2.48 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.36 -2.48 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.80 -2.75 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.32 -2.57 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.92 -2.80 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.52 -2.70 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.25 -2.44 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.94 -2.39 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.60 -2.52 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.34 -2.57 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.14 -2.53 41 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 21.81 -2.61 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.11 -2.16 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.21 -2.00 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 16.40 -1.85 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 14.71 -1.85 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 12.84 -2.04 40 0 335 0
27NOV26 102.50 C 11.29 11.48 11.29 11.43 -2.00 41 120 180 +120
27NOV26 105.00 C 10.85 10.85 10.85 10.14 -1.79 41 1 243 +1
27NOV26 107.50 C 9.49 9.49 9.49 8.94 -1.65 41 1 462 0
27NOV26 110.00 C 9.24 9.30 7.62 7.86 -1.55 41 616 1,996 +2
27NOV26 112.50 C 6.73 6.80 6.73 6.92 -1.46 42 34 1,248 +28
27NOV26 115.00 C 6.43 6.43 6.43 6.08 -1.32 42 5 2,342 +1
27NOV26 117.50 C 5.96 5.96 5.40 5.34 -1.12 42 103 1,621 +4
27NOV26 120.00 C 5.25 5.25 4.65 4.66 -0.96 42 546 2,584 +373
27NOV26 122.50 C 4.30 4.32 4.04 4.01 -0.87 42 3,170 6,765 +2,940
27NOV26 125.00 C 4.23 4.23 3.50 3.43 -0.78 42 214 14,225 +71
27NOV26 127.50 C 3.49 3.49 3.15 2.93 -0.70 42 75 2,830 +62
27NOV26 130.00 C 3.10 3.10 2.74 2.49 -0.62 42 8 6,410 +5
27NOV26 132.50 C 0.00 0.00 0.00 2.12 -0.55 42 0 2,304 0
27NOV26 135.00 C 2.39 2.39 2.08 1.79 -0.48 42 30 2,980 0
27NOV26 137.50 C 1.88 1.88 1.88 1.51 -0.42 42 6 2,996 -6
27NOV26 140.00 C 2.01 2.01 1.68 1.27 -0.37 42 28 4,795 +7
27NOV26 142.50 C 0.00 0.00 0.00 1.06 -0.33 42 0 3,027 0
27NOV26 145.00 C 0.00 0.00 0.00 0.89 -0.28 42 0 5,391 0
27NOV26 147.50 C 0.00 0.00 0.00 0.74 -0.25 42 0 5,344 0
27NOV26 150.00 C 1.05 1.05 1.05 0.62 -0.21 42 104 3,789 -104
27NOV26 152.50 C 1.04 1.04 1.04 0.51 -0.19 42 20 431 +20
27NOV26 155.00 C 1.00 1.02 0.80 0.43 -0.15 42 533 1,067 +512
27NOV26 157.50 C 0.00 0.00 0.00 0.35 -0.14 42 0 771 0
27NOV26 160.00 C 0.84 0.84 0.65 0.29 -0.11 42 6 1,539 0
27NOV26 162.50 C 0.68 0.68 0.68 0.24 -0.10 42 2 309 0
27NOV26 165.00 C 0.67 0.67 0.67 0.20 -0.08 42 8 347 0
27NOV26 167.50 C 0.00 0.00 0.00 0.16 -0.07 42 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.11 -0.05 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 362 0
27NOV26 177.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 275 0
27NOV26 180.00 C 0.34 0.34 0.34 0.06 -0.03 42 1 419 +1
27NOV26 182.50 C 0.40 0.40 0.40 0.05 -0.03 42 3 295 -3
27NOV26 185.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 200.00 C 0.21 0.21 0.21 0.01 0.00 41 18 149 +18
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 63.92 -2.54 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.92 -2.46 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.93 -2.53 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.92 -2.55 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.94 -2.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.73 -2.68 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.96 -2.46 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 55.50 -2.54 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.82 -2.60 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.39 -2.77 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.19 -2.46 47 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.56 -2.79 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.18 -2.71 37 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.76 -2.72 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.56 -2.56 44 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.05 -2.69 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.73 -2.65 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.60 -2.47 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.23 -2.48 40 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.07 -2.41 40 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 24.98 -2.39 40 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.95 -2.42 40 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 21.15 -2.23 41 0 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 19.34 -2.17 41 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 17.62 -2.01 41 0 4,765 0
30DEC26 97.50 C 17.74 17.74 17.00 15.53 -1.88 39 79 3,188 +68
30DEC26 100.00 C 16.36 16.36 16.36 14.37 -1.99 40 1 3,551 +1
30DEC26 102.50 C 0.00 0.00 0.00 12.90 -2.01 40 0 1,876 0
30DEC26 105.00 C 12.15 12.15 12.15 11.60 -1.91 40 15 2,415 0
30DEC26 107.50 C 11.80 11.80 11.80 10.44 -1.63 40 1 3,033 +1
30DEC26 110.00 C 10.72 10.72 9.32 9.37 -1.66 41 33 2,850 -30
30DEC26 112.50 C 9.34 9.34 8.24 8.41 -1.56 41 504 5,252 +502
30DEC26 115.00 C 9.03 9.03 7.48 7.63 -1.40 41 8 6,694 0
30DEC26 117.50 C 7.32 7.32 6.80 6.80 -1.34 42 131 5,717 +15
30DEC26 120.00 C 6.80 6.80 5.88 6.05 -1.18 42 27 27,096 -2
30DEC26 122.50 C 6.21 6.21 5.73 5.35 -1.11 42 183 2,038 +115
30DEC26 125.00 C 5.45 5.45 4.85 4.71 -1.03 42 62 6,162 0
30DEC26 127.50 C 4.70 4.70 4.28 4.14 -0.95 42 120 9,141 +64
30DEC26 130.00 C 4.35 4.35 3.90 3.63 -0.87 41 107 18,506 +20
30DEC26 132.50 C 0.00 0.00 0.00 3.17 -0.80 41 0 8,857 0
30DEC26 135.00 C 3.12 3.12 3.12 2.77 -0.73 41 4 19,284 -1
30DEC26 137.50 C 3.02 3.02 3.02 2.42 -0.66 41 20 4,615 +20
30DEC26 140.00 C 3.05 3.05 2.55 2.10 -0.60 41 305 20,143 +170
30DEC26 142.50 C 2.45 2.45 2.45 1.83 -0.54 41 50 3,115 0
30DEC26 145.00 C 2.45 2.45 2.08 1.58 -0.50 41 21 13,645 0
30DEC26 147.50 C 0.00 0.00 0.00 1.37 -0.44 41 0 5,538 0
30DEC26 150.00 C 1.90 1.90 1.65 1.19 -0.39 41 529 11,923 +15
30DEC26 152.50 C 0.00 0.00 0.00 1.02 -0.36 41 0 1,751 0
30DEC26 155.00 C 0.00 0.00 0.00 0.88 -0.32 41 0 3,268 0
30DEC26 157.50 C 1.29 1.29 1.28 0.76 -0.29 41 2 736 0
30DEC26 160.00 C 1.48 1.48 1.14 0.65 -0.26 41 44 6,313 -3
30DEC26 162.50 C 0.00 0.00 0.00 0.56 -0.23 41 0 1,558 0
30DEC26 165.00 C 1.08 1.08 1.08 0.48 -0.20 41 1 10,562 -1
30DEC26 167.50 C 0.00 0.00 0.00 0.41 -0.18 41 0 3,496 0
30DEC26 170.00 C 0.88 0.88 0.88 0.35 -0.16 41 2 21,242 0
30DEC26 172.50 C 0.00 0.00 0.00 0.30 -0.14 41 0 1,811 0
30DEC26 175.00 C 0.79 0.79 0.79 0.26 -0.12 41 2 832 -2
30DEC26 177.50 C 0.00 0.00 0.00 0.22 -0.11 41 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 13,343 0
30DEC26 182.50 C 0.00 0.00 0.00 0.16 -0.08 41 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 686 0
30DEC26 187.50 C 0.53 0.53 0.53 0.12 -0.06 41 1 224 -1
30DEC26 190.00 C 0.45 0.45 0.45 0.10 -0.06 41 12 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 878 0
30DEC26 205.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 1,866 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 333 0
30DEC26 230.00 C 0.18 0.18 0.18 0.01 0.00 42 1 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,457 0
30MAR27 44.00 C 0.00 0.00 0.00 64.07 -2.83 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.34 -2.60 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.16 -2.82 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.42 -2.60 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.48 -2.59 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.52 -2.59 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.55 -2.61 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.98 -2.80 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.77 -2.40 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.43 -2.38 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.07 -2.39 47 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.74 -2.50 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.43 -2.36 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.14 -2.48 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.88 -2.26 44 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.69 -2.34 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.54 -2.30 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.44 -2.28 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.28 -2.53 41 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 29.32 -2.34 41 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.42 -1.63 41 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 25.59 -1.77 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 23.95 -1.45 41 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 22.17 -1.36 40 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 20.79 -2.49 41 0 1,902 0
30MAR27 97.50 C 19.86 19.86 19.86 19.32 -1.88 41 30 1,331 -30
30MAR27 100.00 C 0.00 0.00 0.00 17.77 -1.88 40 2,250 6,052 -19
30MAR27 102.50 C 0.00 0.00 0.00 16.48 -1.94 41 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 15.27 -1.83 41 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 14.14 -1.59 41 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 13.10 -1.56 41 0 2,553 0
30MAR27 112.50 C 13.20 13.20 13.20 12.12 -1.54 41 30 1,238 +30
30MAR27 115.00 C 0.00 0.00 0.00 11.22 -1.50 41 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 10.39 -1.42 41 0 655 0
30MAR27 120.00 C 10.72 10.72 9.50 9.66 -1.26 42 3,042 12,412 +1,704
30MAR27 122.50 C 0.00 0.00 0.00 8.90 -1.16 42 0 484 0
30MAR27 125.00 C 9.18 9.23 8.00 8.16 -1.10 42 1,106 4,676 +30
30MAR27 127.50 C 7.53 7.53 7.53 7.48 -1.04 42 5 3,791 +5
30MAR27 130.00 C 8.00 8.00 6.99 6.85 -0.98 42 271 7,683 -6
30MAR27 132.50 C 0.00 0.00 0.00 6.27 -0.92 42 0 1,270 0
30MAR27 135.00 C 6.39 6.39 6.05 5.73 -0.87 42 6 2,414 0
30MAR27 137.50 C 0.00 0.00 0.00 5.24 -0.81 42 0 407 0
30MAR27 140.00 C 5.54 5.54 5.25 4.78 -0.76 42 105 6,081 +5
30MAR27 142.50 C 5.60 5.60 4.80 4.36 -0.72 41 5 647 +5
30MAR27 145.00 C 0.00 0.00 0.00 3.98 -0.67 41 0 450 0
30MAR27 147.50 C 0.00 0.00 0.00 3.63 -0.62 41 0 690 0
30MAR27 150.00 C 4.05 4.19 3.97 3.31 -0.58 41 105 3,003 +102
30MAR27 152.50 C 0.00 0.00 0.00 3.01 -0.54 41 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 2.74 -0.50 41 0 2,670 0
30MAR27 157.50 C 3.70 3.70 3.70 2.49 -0.47 41 6 760 +6
30MAR27 160.00 C 3.00 3.00 3.00 2.27 -0.43 41 2 1,770 0
30MAR27 162.50 C 2.99 2.99 2.82 2.06 -0.41 41 2 1,013 +1
30MAR27 165.00 C 0.00 0.00 0.00 1.87 -0.38 41 0 1,884 0
30MAR27 167.50 C 2.47 2.47 2.47 1.70 -0.35 41 65 3,088 +49
30MAR27 170.00 C 2.49 2.49 2.31 1.55 -0.32 41 69 698 +65
30MAR27 172.50 C 2.17 2.17 2.16 1.40 -0.30 41 66 657 +65
30MAR27 175.00 C 1.99 1.99 1.99 1.27 -0.28 41 65 2,693 0
30MAR27 177.50 C 1.92 1.92 1.87 1.16 -0.25 41 130 732 +130
30MAR27 180.00 C 1.70 1.76 1.70 1.05 -0.24 41 1,699 1,893 +1,389
30MAR27 182.50 C 0.00 0.00 0.00 0.95 -0.22 41 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 0.86 -0.21 41 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.78 -0.19 41 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 0.71 -0.17 41 0 648 0
30MAR27 192.50 C 0.00 0.00 0.00 0.64 -0.16 41 0 976 0
30MAR27 195.00 C 1.37 1.37 1.30 0.58 -0.15 41 16 1,793 +6
30MAR27 197.50 C 1.36 1.36 1.36 0.53 -0.13 41 65 641 0
30MAR27 200.00 C 1.29 1.29 1.29 0.48 -0.12 41 65 501 +29
30MAR27 205.00 C 1.04 1.04 1.04 0.39 -0.11 41 65 635 +65
29JUN27 44.00 C 0.00 0.00 0.00 64.67 -2.81 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.73 -2.81 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.80 -2.75 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.86 -2.75 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.93 -2.80 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.98 -2.81 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.06 -2.85 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.74 -2.84 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.43 -2.83 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.13 -2.83 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.86 -2.66 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.84 -2.58 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.42 -2.61 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.25 -2.75 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.15 -2.71 44 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.07 -2.69 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.07 -2.65 43 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.12 -2.49 43 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 33.41 -2.27 44 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 31.39 -2.40 43 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 29.77 -2.10 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.94 -2.29 42 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 26.44 -2.10 43 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 24.87 -2.05 42 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 23.40 -1.89 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.84 -1.97 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.61 -1.81 42 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 19.35 -1.94 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 18.17 -1.86 42 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 17.06 -1.78 42 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 16.00 -1.68 42 0 8,812 0
29JUN27 112.50 C 0.00 0.00 0.00 15.09 -1.59 42 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 14.18 -1.53 42 0 1,485 0
29JUN27 117.50 C 0.00 0.00 0.00 13.29 -1.40 42 0 2,255 0
29JUN27 120.00 C 12.75 12.75 12.70 12.43 -1.37 42 2 2,191 0
29JUN27 122.50 C 0.00 0.00 0.00 11.58 -1.37 42 0 559 0
29JUN27 125.00 C 11.32 11.32 11.25 10.81 -1.29 42 2 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 10.12 -1.19 42 0 502 0
29JUN27 130.00 C 10.24 10.24 10.20 9.44 -1.17 42 2 2,600 +1
29JUN27 132.50 C 0.00 0.00 0.00 8.76 -1.18 42 0 203 0
29JUN27 135.00 C 9.01 9.01 9.01 8.18 -1.08 42 60 333 0
29JUN27 137.50 C 0.00 0.00 0.00 7.66 -0.98 42 0 180 0
29JUN27 140.00 C 8.12 8.12 7.60 7.14 -0.97 42 2 687 -1
29JUN27 142.50 C 0.00 0.00 0.00 6.61 -0.98 42 0 237 0
29JUN27 145.00 C 0.00 0.00 0.00 6.16 -0.91 42 0 305 0
29JUN27 147.50 C 6.67 6.67 6.67 5.76 -0.80 42 68 222 +25
29JUN27 150.00 C 0.00 0.00 0.00 5.37 -0.79 42 0 2,324 0
29JUN27 152.50 C 0.00 0.00 0.00 4.98 -0.79 42 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 4.60 -0.78 42 0 244 0
29JUN27 157.50 C 0.00 0.00 0.00 4.31 -0.68 42 0 787 0
29JUN27 160.00 C 5.36 5.36 5.36 4.03 -0.61 42 2 1,162 0
29JUN27 162.50 C 4.98 4.98 4.98 3.75 -0.61 42 1 235 +1
29JUN27 165.00 C 0.00 0.00 0.00 3.47 -0.61 42 0 386 0
29JUN27 167.50 C 0.00 0.00 0.00 3.20 -0.60 42 0 281 0
29JUN27 170.00 C 4.33 4.33 4.33 3.00 -0.52 42 1 374 +1
29JUN27 172.50 C 0.00 0.00 0.00 2.80 -0.47 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 2.61 -0.46 42 0 137 0
29JUN27 177.50 C 3.42 3.42 3.42 2.41 -0.47 42 65 328 +65
29JUN27 180.00 C 3.33 3.33 3.25 2.21 -0.47 41 66 196 +64
29JUN27 182.50 C 0.00 0.00 0.00 2.08 -0.41 42 0 78 0
29JUN27 185.00 C 0.00 0.00 0.00 1.95 -0.34 42 0 196 0
29JUN27 187.50 C 2.92 2.92 2.92 1.81 -0.34 42 52 512 +52
29JUN27 190.00 C 0.00 0.00 0.00 1.68 -0.34 42 0 432 0
29JUN27 192.50 C 0.00 0.00 0.00 1.55 -0.34 41 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.43 -0.33 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.34 -0.29 42 0 697 0
29JUN27 200.00 C 2.47 2.47 2.28 1.26 -0.24 42 67 1,022 +66
29JUN27 205.00 C 2.33 2.33 2.11 1.08 -0.25 41 160 1,784 +110
29SEP27 44.00 C 0.00 0.00 0.00 64.99 -2.56 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.07 -2.56 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.14 -2.55 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.98 -2.79 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.06 -2.78 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.40 -2.54 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.25 -2.77 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.97 -2.76 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.96 -2.52 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.75 -2.50 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.58 -2.48 48 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 48.44 -2.46 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.35 -2.44 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.31 -2.41 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.33 -2.37 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 40.39 -2.34 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.31 -2.52 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.69 -2.35 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.73 -2.30 44 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 33.03 -2.39 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.38 -2.22 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.97 -1.79 43 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 28.28 -1.98 43 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 26.84 -2.36 43 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 25.62 -1.97 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 24.15 -2.05 43 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.05 -1.76 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 21.82 -1.74 43 0 0 0
29SEP27 105.00 C 22.00 22.00 22.00 20.60 -1.84 42 3 3 +3
29SEP27 107.50 C 0.00 0.00 0.00 19.62 -1.69 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.62 -1.55 43 0 2 0
29SEP27 112.50 C 0.00 0.00 0.00 17.67 -1.56 43 0 0 0
29SEP27 115.00 C 18.14 18.14 18.14 16.72 -1.55 43 55 111 +55
29SEP27 117.50 C 16.31 16.31 16.31 15.84 -1.42 43 30 30 +30
29SEP27 120.00 C 0.00 0.00 0.00 15.02 -1.35 43 0 0 0
29SEP27 122.50 C 15.72 15.72 14.30 14.20 -1.35 43 33 32 +31
29SEP27 125.00 C 14.18 14.18 14.18 13.37 -1.36 42 34 34 +34
29SEP27 127.50 C 0.00 0.00 0.00 12.64 -1.27 42 0 31 0
29SEP27 130.00 C 13.45 13.45 12.71 11.99 -1.15 42 62 1,060 +58
29SEP27 132.50 C 12.05 12.05 12.05 11.34 -1.16 42 60 60 +60
29SEP27 135.00 C 11.66 11.66 11.66 10.69 -1.16 42 30 30 +30
29SEP27 137.50 C 11.11 11.11 11.11 10.04 -1.16 42 38 38 +38
29SEP27 140.00 C 10.20 10.20 10.20 9.53 -1.03 42 2 41 +2
29SEP27 142.50 C 10.05 10.05 10.05 9.03 -0.96 42 105 105 +105
29SEP27 145.00 C 0.00 0.00 0.00 8.53 -0.96 42 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 8.03 -0.97 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.54 -0.96 42 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.15 -0.86 42 0 9 0
29SEP27 155.00 C 7.98 7.98 7.98 6.78 -0.78 42 30 30 +30
29SEP27 157.50 C 0.00 0.00 0.00 6.41 -0.78 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.04 -0.78 42 0 10 0
29SEP27 162.50 C 0.00 0.00 0.00 5.67 -0.78 42 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 5.34 -0.74 42 0 2 0
29SEP27 167.50 C 6.50 6.50 6.50 5.08 -0.63 42 46 46 +46
29SEP27 170.00 C 6.22 6.22 6.22 4.81 -0.61 42 38 46 +38
29SEP27 172.50 C 0.00 0.00 0.00 4.54 -0.61 42 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.28 -0.61 42 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.01 -0.61 42 0 70 0
29SEP27 180.00 C 5.21 5.21 5.21 3.78 -0.58 42 66 66 +65
29SEP27 182.50 C 0.00 0.00 0.00 3.59 -0.50 42 0 0 0
29SEP27 185.00 C 4.99 4.99 4.99 3.41 -0.46 42 12 12 +12
29SEP27 187.50 C 4.80 4.80 4.80 3.22 -0.47 42 12 12 +12
29SEP27 190.00 C 4.62 4.62 4.47 3.04 -0.46 42 42 58 +42
TOTAL CALL 48,514 1,068,051 +18,402
04SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 50 67 +23
04SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 51 10 210 +2
04SEP26 102.00 P 0.04 0.06 0.04 0.02 0.00 49 46 144 +34
04SEP26 103.00 P 0.04 0.10 0.04 0.04 0.00 46 71 321 +50
04SEP26 104.00 P 0.09 0.23 0.09 0.10 +0.02 46 61 105 +46
04SEP26 105.00 P 0.10 0.35 0.09 0.22 +0.07 45 182 545 +81
04SEP26 106.00 P 0.20 0.70 0.19 0.45 +0.18 46 228 494 +44
04SEP26 107.00 P 0.37 1.12 0.25 0.81 +0.36 46 326 587 +159
04SEP26 108.00 P 0.56 1.80 0.43 1.33 +0.62 47 1,408 1,321 +536
04SEP26 109.00 P 0.85 2.48 0.74 2.01 +0.97 48 552 846 +142
04SEP26 110.00 P 1.28 3.40 1.28 2.81 +1.30 51 41 1,350 -7
04SEP26 111.00 P 1.90 3.95 1.90 3.71 +1.64 55 13 589 -4
04SEP26 112.00 P 2.60 5.18 2.60 4.68 +1.83 63 171 893 -57
04SEP26 113.00 P 3.40 6.33 3.40 5.65 +2.02 69 493 579 -213
04SEP26 114.00 P 6.31 6.85 6.31 6.70 +2.21 84 151 619 -101
04SEP26 115.00 P 5.18 8.30 5.18 7.73 +2.33 96 16 572 -2
04SEP26 116.00 P 6.89 9.10 6.89 8.76 +2.61 108 143 278 0
04SEP26 117.00 P 0.00 0.00 0.00 9.79 +2.51 120 0 323 0
04SEP26 118.00 P 11.20 11.46 10.80 10.80 +2.68 130 200 258 -164
04SEP26 119.00 P 11.30 11.30 11.30 11.71 +2.61 128 2 0 -15
04SEP26 120.00 P 9.90 10.70 9.90 12.65 +2.41 127 3 32 -377
04SEP26 121.00 P 0.00 0.00 0.00 13.60 +2.50 126 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 14.66 +2.54 144 0 0 -10
04SEP26 123.00 P 0.00 0.00 0.00 15.75 +2.65 165 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 16.66 +2.56 158 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 17.65 +2.55 164 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 18.69 +2.59 178 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 19.66 +2.48 179 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 20.53 +2.43 147 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 21.75 +2.65 209 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 22.66 +2.56 200 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 23.61 +2.51 194 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 24.70 +2.60 221 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 25.59 +2.41 200 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 26.68 +2.58 229 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 27.65 +2.55 228 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 28.54 +2.44 196 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 29.65 +2.42 240 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 30.66 +2.44 249 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 31.62 +2.49 245 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 32.85 +2.75 298 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 33.85 +2.72 304 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 34.69 +2.59 279 0 0 0
04SEP26 143.00 P 36.14 36.15 36.14 35.53 +2.43 225 374 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 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 0.02 +0.01 42 0 6 0
11SEP26 94.00 P 0.09 0.09 0.09 0.03 +0.02 41 150 151 +150
11SEP26 95.00 P 0.12 0.13 0.10 0.04 +0.02 40 7 26 +4
11SEP26 96.00 P 0.11 0.11 0.11 0.06 +0.02 39 5 25 +5
11SEP26 97.00 P 0.14 0.20 0.14 0.10 +0.05 40 5 5 +5
11SEP26 98.00 P 0.12 0.23 0.10 0.15 +0.07 40 31 36 +24
11SEP26 99.00 P 0.20 0.30 0.20 0.22 +0.10 39 5 35 +5
11SEP26 100.00 P 0.20 0.40 0.20 0.32 +0.14 39 38 219 +33
11SEP26 101.00 P 0.33 0.56 0.33 0.45 +0.19 39 9 206 -3
11SEP26 102.00 P 0.31 0.78 0.31 0.63 +0.27 40 69 164 +52
11SEP26 103.00 P 0.42 1.03 0.42 0.85 +0.35 40 133 198 +82
11SEP26 104.00 P 0.60 1.26 0.55 1.11 +0.43 39 162 403 +159
11SEP26 105.00 P 0.76 1.70 0.76 1.44 +0.54 40 213 341 +87
11SEP26 106.00 P 1.13 2.14 0.90 1.84 +0.71 40 628 688 +350
11SEP26 107.00 P 1.89 2.47 1.89 2.30 +0.84 40 442 909 +373
11SEP26 108.00 P 1.69 3.10 1.50 2.83 +1.01 40 1,413 1,999 +615
11SEP26 109.00 P 2.09 3.59 1.96 3.41 +1.16 41 1,368 1,324 +783
11SEP26 110.00 P 2.82 4.40 2.58 4.05 +1.30 41 350 1,506 +297
11SEP26 111.00 P 5.40 5.40 4.80 4.77 +1.47 41 160 213 +107
11SEP26 112.00 P 4.36 5.70 4.36 5.41 +1.52 40 51 139 -1
11SEP26 113.00 P 4.30 6.30 4.30 6.30 +1.72 42 70 177 +70
11SEP26 114.00 P 0.00 0.00 0.00 7.19 +1.87 44 0 1 0
11SEP26 115.00 P 5.80 6.76 5.80 8.09 +1.92 46 102 103 +102
11SEP26 116.00 P 9.27 9.27 9.27 8.76 +2.02 39 5 5 +5
11SEP26 117.00 P 0.00 0.00 0.00 9.79 +2.17 44 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 10.80 +2.33 47 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 11.71 +2.23 47 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 12.65 +2.36 47 0 25 0
11SEP26 121.00 P 0.00 0.00 0.00 13.60 +2.37 46 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 14.66 +2.47 53 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 15.75 +2.60 60 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 16.66 +2.53 58 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 17.65 +2.54 60 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 18.69 +2.59 65 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 19.66 +2.48 66 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 20.53 +2.43 56 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 22.13 +3.03 92 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 23.14 +2.83 95 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 24.15 +2.69 98 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 25.16 +2.70 101 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 26.16 +2.67 104 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 27.15 +2.69 107 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 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 0.00 106 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 0.00 101 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 93 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,621 0
29SEP26 77.50 P 0.04 0.04 0.03 0.01 0.00 45 40 1,076 +20
29SEP26 80.00 P 0.05 0.05 0.04 0.01 0.00 41 7 2,884 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 3,190 0
29SEP26 85.00 P 0.12 0.15 0.12 0.06 +0.02 41 12 12,592 -8
29SEP26 87.50 P 0.19 0.21 0.19 0.12 +0.04 41 125 4,369 0
29SEP26 90.00 P 0.25 0.32 0.25 0.22 +0.06 40 367 7,655 +174
29SEP26 92.50 P 0.37 0.52 0.37 0.40 +0.10 40 402 5,804 +158
29SEP26 95.00 P 0.50 0.80 0.50 0.69 +0.17 40 828 23,553 +484
29SEP26 97.50 P 0.84 1.22 0.78 1.10 +0.26 40 702 12,824 +40
29SEP26 100.00 P 1.20 1.81 1.15 1.67 +0.39 40 755 12,868 +97
29SEP26 102.50 P 1.74 2.56 1.69 2.41 +0.57 40 363 8,827 -30
29SEP26 105.00 P 2.50 3.63 2.40 3.40 +0.77 41 2,942 13,023 +1,610
29SEP26 107.50 P 3.47 4.89 3.37 4.55 +0.95 40 1,269 6,766 +932
29SEP26 110.00 P 4.78 6.42 4.58 6.09 +1.29 42 523 17,172 +91
29SEP26 112.50 P 6.05 8.20 6.05 7.61 +1.33 41 537 13,625 +248
29SEP26 115.00 P 8.20 10.00 8.01 9.59 +1.59 43 186 15,768 -22
29SEP26 117.50 P 11.38 12.00 11.38 11.59 +1.71 44 54 10,558 -38
29SEP26 120.00 P 11.80 14.15 11.80 13.74 +1.94 45 48 19,591 -11
29SEP26 122.50 P 14.30 16.50 14.30 15.06 +1.40 29 26 8,301 0
29SEP26 125.00 P 16.00 18.85 16.00 18.35 +2.56 50 409 11,416 -306
29SEP26 127.50 P 20.65 20.65 20.65 20.65 +2.34 51 6 9,210 0
29SEP26 130.00 P 23.35 23.55 23.35 23.21 +2.87 56 2,460 26,087 -2,110
29SEP26 132.50 P 25.53 25.54 25.53 25.63 +2.43 58 37 3,771 -33
29SEP26 135.00 P 27.31 28.30 27.31 28.08 +2.17 61 125 12,771 -4
29SEP26 137.50 P 0.00 0.00 0.00 30.50 +2.43 63 0 2,117 0
29SEP26 140.00 P 33.00 33.00 33.00 32.96 +2.50 65 1 7,818 -2,945
29SEP26 142.50 P 0.00 0.00 0.00 35.44 +2.05 68 0 2,542 0
29SEP26 145.00 P 38.10 38.10 38.10 38.10 +2.03 75 12 8,460 -1
29SEP26 147.50 P 37.86 39.11 37.86 40.42 +2.44 74 30 2,253 -30
29SEP26 150.00 P 40.09 40.09 40.00 42.80 +2.70 73 51 5,468 0
29SEP26 152.50 P 0.00 0.00 0.00 45.43 +2.45 81 0 756 -1,140
29SEP26 155.00 P 0.00 0.00 0.00 47.93 +1.61 83 0 1,004 0
29SEP26 157.50 P 0.00 0.00 0.00 50.30 +2.33 82 0 874 0
29SEP26 160.00 P 0.00 0.00 0.00 53.16 +2.63 95 0 2,030 0
29SEP26 162.50 P 0.00 0.00 0.00 55.44 +2.47 92 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 58.18 +2.70 101 6 58 +6
29SEP26 167.50 P 0.00 0.00 0.00 60.42 +2.45 96 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 63.14 +2.67 106 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 65.64 +2.67 108 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.92 +2.46 104 6 60 -6
29SEP26 177.50 P 0.00 0.00 0.00 70.62 +2.67 113 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 73.13 +2.66 115 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.43 +2.45 112 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.92 +2.44 114 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.63 +2.66 122 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.91 +2.43 118 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.62 +2.65 126 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.94 +2.47 123 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.42 +2.45 124 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.91 +2.45 126 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.93 +2.46 131 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.78 +2.32 128 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.13 +2.66 146 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.12 +2.80 149 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.12 +2.65 153 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.12 +2.67 156 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.11 +2.66 159 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.11 +2.66 163 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.92 +2.47 158 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.92 +2.47 162 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.91 +2.46 164 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.77 +2.32 160 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.11 +2.66 178 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.76 +2.31 165 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.10 +2.65 184 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.90 +2.45 179 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.91 +2.46 182 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.91 +2.46 185 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.89 +2.44 186 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.07 +2.62 196 0 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 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,734 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1,604 0
29OCT26 77.50 P 0.15 0.15 0.15 0.09 +0.02 40 40 1,106 0
29OCT26 80.00 P 0.22 0.28 0.22 0.16 +0.04 40 13 1,134 +12
29OCT26 82.50 P 0.31 0.40 0.31 0.27 +0.07 40 22 1,849 +2
29OCT26 85.00 P 0.55 0.55 0.55 0.43 +0.11 40 4 2,859 +4
29OCT26 87.50 P 0.66 0.80 0.66 0.66 +0.15 40 4 2,773 +3
29OCT26 90.00 P 0.90 1.08 0.90 0.97 +0.21 40 286 2,747 +74
29OCT26 92.50 P 1.11 1.50 1.11 1.38 +0.27 40 133 2,639 +34
29OCT26 95.00 P 1.50 1.98 1.46 1.89 +0.34 40 366 3,006 +88
29OCT26 97.50 P 1.96 2.60 1.96 2.45 +0.36 39 202 6,556 +150
29OCT26 100.00 P 2.64 3.42 2.56 3.25 +0.55 39 937 14,025 +785
29OCT26 102.50 P 3.35 4.30 3.35 4.16 +0.73 39 104 6,602 +104
29OCT26 105.00 P 4.17 5.41 4.17 5.21 +0.84 39 1,173 7,723 +950
29OCT26 107.50 P 5.23 6.78 5.23 6.55 +1.07 40 1,619 9,356 +754
29OCT26 110.00 P 6.66 8.20 6.63 7.85 +1.11 39 95 9,108 +52
29OCT26 112.50 P 8.00 8.73 7.99 9.49 +1.36 40 160 6,939 -91
29OCT26 115.00 P 10.28 11.20 10.28 11.12 +1.41 40 16 8,026 +1
29OCT26 117.50 P 12.48 13.30 12.48 12.94 +1.55 40 3 3,770 +1
29OCT26 120.00 P 0.00 0.00 0.00 14.88 +1.44 41 0 4,972 0
29OCT26 122.50 P 0.00 0.00 0.00 16.94 +1.64 42 0 768 0
29OCT26 125.00 P 17.09 18.30 17.09 19.35 +2.14 44 10 1,735 +6
29OCT26 127.50 P 0.00 0.00 0.00 21.43 +2.22 44 1 1,489 +1
29OCT26 130.00 P 0.00 0.00 0.00 23.42 +1.89 42 0 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 26.00 +2.29 46 0 216 0
29OCT26 135.00 P 27.30 27.35 27.30 28.40 +2.39 48 16 2,067 -8
29OCT26 137.50 P 0.00 0.00 0.00 30.92 +2.65 51 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 33.33 +2.59 52 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 35.57 +2.18 51 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 38.16 +2.09 55 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 40.66 +2.68 57 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.18 +2.72 60 0 20 -46
29OCT26 152.50 P 0.00 0.00 0.00 45.66 +2.68 62 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 48.16 +1.84 64 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.68 +2.71 66 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.16 +2.63 68 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 55.68 +2.71 70 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.18 +2.70 72 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.64 +2.67 73 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.14 +2.67 75 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.64 +2.67 77 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.15 +2.68 79 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.65 +2.69 81 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.13 +2.66 82 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.44 +2.46 80 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.12 +2.64 85 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.63 +2.66 87 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.12 +2.63 89 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.62 +2.65 90 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.15 +2.68 92 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.65 +2.66 94 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.17 +2.70 96 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.17 +2.70 99 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 139 0
27NOV26 72.50 P 0.00 0.00 0.00 0.17 +0.04 42 0 322 0
27NOV26 75.00 P 0.38 0.38 0.38 0.27 +0.06 42 10 685 +10
27NOV26 77.50 P 0.00 0.00 0.00 0.40 +0.07 42 0 381 0
27NOV26 80.00 P 0.75 0.75 0.75 0.59 +0.11 42 1 419 0
27NOV26 82.50 P 0.92 0.92 0.92 0.84 +0.16 42 65 424 -65
27NOV26 85.00 P 1.06 1.19 1.06 1.16 +0.20 42 148 770 +148
27NOV26 87.50 P 1.35 1.65 1.35 1.55 +0.24 42 110 2,035 +10
27NOV26 90.00 P 1.67 2.12 1.67 2.05 +0.32 42 240 6,214 +202
27NOV26 92.50 P 2.13 2.47 2.13 2.55 +0.30 42 217 1,567 +115
27NOV26 95.00 P 2.67 3.26 2.67 3.18 +0.38 41 3,232 5,796 +2,797
27NOV26 97.50 P 3.36 3.82 3.33 3.94 +0.45 41 408 2,509 +155
27NOV26 100.00 P 4.05 4.98 4.05 4.86 +0.60 41 53 3,716 +25
27NOV26 102.50 P 5.46 5.90 5.46 5.83 +0.68 41 92 1,051 +77
27NOV26 105.00 P 6.62 7.16 6.62 7.05 +0.89 41 6 5,006 +6
27NOV26 107.50 P 8.22 8.38 8.22 8.30 +0.96 41 6 2,863 +5
27NOV26 110.00 P 8.76 9.69 8.75 9.78 +1.15 42 51 9,098 +1
27NOV26 112.50 P 10.33 11.08 10.00 11.24 +1.19 42 8 3,655 +6
27NOV26 115.00 P 11.68 12.77 11.68 13.05 +1.56 43 85 5,274 +30
27NOV26 117.50 P 13.37 13.37 13.37 14.67 +1.46 42 45 2,696 0
27NOV26 120.00 P 0.00 0.00 0.00 16.48 +1.61 43 0 3,780 0
27NOV26 122.50 P 0.00 0.00 0.00 18.19 +1.34 42 0 2,374 0
27NOV26 125.00 P 19.50 20.54 19.50 20.54 +1.87 44 32 10,079 +2
27NOV26 127.50 P 0.00 0.00 0.00 22.83 +1.97 46 0 883 0
27NOV26 130.00 P 24.26 24.33 24.16 24.99 +1.97 47 311 2,401 +100
27NOV26 132.50 P 26.42 26.50 26.32 27.12 +1.88 47 342 567 +220
27NOV26 135.00 P 28.10 28.13 28.10 29.32 +2.12 47 16 146 0
27NOV26 137.50 P 0.00 0.00 0.00 31.54 +2.24 48 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 33.87 +2.39 49 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 36.05 +2.13 48 0 300 0
27NOV26 145.00 P 0.00 0.00 0.00 38.54 +2.33 50 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 40.77 +2.37 49 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.18 +2.47 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 45.66 +2.55 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.17 +1.85 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.68 +2.61 56 0 0 0
27NOV26 160.00 P 51.00 51.00 51.00 53.16 +2.63 57 15 15 +15
27NOV26 162.50 P 0.00 0.00 0.00 55.68 +2.71 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.18 +2.70 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.64 +2.67 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.14 +2.67 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.64 +2.67 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.16 +2.69 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.65 +2.66 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.13 +2.66 69 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.44 +2.46 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.12 +2.64 72 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.63 +2.66 73 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.12 +2.63 74 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.62 +2.65 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.15 +2.68 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.65 +2.66 79 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.17 +2.70 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.17 +2.70 83 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 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 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 5,717 0
30DEC26 65.00 P 0.28 0.28 0.28 0.11 +0.02 41 8 3,247 +8
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 838 0
30DEC26 70.00 P 0.46 0.46 0.46 0.25 +0.02 41 20 931 -20
30DEC26 72.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 587 0
30DEC26 75.00 P 0.69 0.73 0.69 0.54 +0.06 41 13 1,596 0
30DEC26 77.50 P 0.84 1.00 0.84 0.75 +0.08 41 51 1,768 -30
30DEC26 80.00 P 1.19 1.19 1.19 1.03 +0.10 41 65 4,878 -65
30DEC26 82.50 P 0.00 0.00 0.00 1.38 +0.16 41 0 4,568 0
30DEC26 85.00 P 1.59 1.87 1.59 1.77 +0.16 41 463 11,257 -61
30DEC26 87.50 P 2.07 2.18 2.07 2.30 +0.24 41 3,110 6,916 -41
30DEC26 90.00 P 2.48 3.00 2.48 2.87 +0.29 41 174 8,276 +75
30DEC26 92.50 P 2.96 3.07 2.96 3.49 +0.40 41 89 5,122 +87
30DEC26 95.00 P 3.66 4.40 3.64 4.19 +0.43 41 102 12,842 +102
30DEC26 97.50 P 4.40 5.10 4.38 5.09 +0.53 41 191 4,492 +65
30DEC26 100.00 P 5.25 6.08 5.23 6.06 +0.67 41 424 21,523 -60
30DEC26 102.50 P 6.58 7.31 6.58 7.15 +0.79 41 1,085 5,484 +497
30DEC26 105.00 P 7.47 8.15 7.47 8.36 +0.92 41 34 12,995 -32
30DEC26 107.50 P 8.45 9.82 8.45 9.69 +1.04 41 1,009 9,172 +859
30DEC26 110.00 P 10.70 11.12 10.70 11.07 +1.07 41 34 13,230 +28
30DEC26 112.50 P 11.28 12.90 11.28 12.47 +1.15 41 61 7,614 0
30DEC26 115.00 P 13.43 14.51 13.43 14.11 +1.21 41 31 15,504 -30
30DEC26 117.50 P 14.92 15.96 14.92 15.80 +1.34 42 120 8,173 -120
30DEC26 120.00 P 17.85 17.85 17.85 17.61 +1.38 42 1 19,775 +1
30DEC26 122.50 P 0.00 0.00 0.00 19.46 +1.44 42 0 8,669 0
30DEC26 125.00 P 0.00 0.00 0.00 21.56 +1.81 43 0 15,882 0
30DEC26 127.50 P 0.00 0.00 0.00 23.75 +2.04 44 0 8,937 0
30DEC26 130.00 P 0.00 0.00 0.00 25.80 +1.82 45 0 18,634 0
30DEC26 132.50 P 0.00 0.00 0.00 27.81 +1.73 45 0 5,611 0
30DEC26 135.00 P 29.60 29.60 29.60 29.60 +1.46 43 5 7,095 +5
30DEC26 137.50 P 0.00 0.00 0.00 32.26 +1.98 46 0 2,586 0
30DEC26 140.00 P 34.60 34.60 34.60 34.53 +2.08 47 2 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 36.73 +2.25 47 0 1,300 0
30DEC26 145.00 P 38.93 38.93 38.88 38.88 +2.15 46 11 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 41.33 +2.34 48 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.65 +2.39 48 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 45.99 +2.30 48 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 48.24 +1.92 48 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 50.83 +2.43 50 0 276 0
30DEC26 160.00 P 53.23 53.23 53.23 53.23 +2.47 51 1 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 55.70 +2.54 52 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.18 +2.59 53 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 60.68 +2.66 55 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.14 +2.65 55 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 65.64 +2.67 57 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 68.16 +2.69 58 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 70.65 +2.66 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.13 +2.66 60 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 75.63 +2.65 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.12 +2.63 63 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.63 +2.64 64 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.12 +2.63 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.62 +2.65 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.15 +2.68 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.65 +2.66 69 0 0 0
30DEC26 200.00 P 92.95 92.95 92.95 93.17 +2.70 70 76 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.17 +2.70 73 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.12 +2.64 74 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.13 +2.66 76 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.14 +2.67 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.12 +2.65 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.12 +2.65 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.12 +2.67 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.14 +2.69 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.16 +2.68 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.16 +2.68 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.13 +2.65 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.13 +2.66 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.11 +2.63 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.10 +2.62 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.11 +2.64 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.13 +2.67 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.91 +2.45 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.91 +2.45 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.11 +2.65 103 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.10 +2.65 104 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 60 0
30MAR27 55.00 P 0.35 0.35 0.35 0.12 +0.02 41 1 36 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 +0.06 41 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.09 41 0 717 0
30MAR27 70.00 P 0.00 0.00 0.00 0.96 +0.11 41 0 714 0
30MAR27 72.50 P 0.00 0.00 0.00 1.25 +0.13 41 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.60 +0.19 41 0 1,349 0
30MAR27 77.50 P 2.07 2.18 1.97 2.01 +0.20 41 2,500 2,656 +1,758
30MAR27 80.00 P 2.40 2.60 2.40 2.49 +0.27 41 3 7,831 +2
30MAR27 82.50 P 2.85 3.05 2.85 3.04 +0.29 42 66 2,057 +65
30MAR27 85.00 P 3.30 3.66 3.30 3.61 +0.31 41 75 3,698 +65
30MAR27 87.50 P 0.00 0.00 0.00 4.25 +0.34 41 0 2,758 0
30MAR27 90.00 P 4.49 5.00 4.49 4.97 +0.39 41 13 13,067 +12
30MAR27 92.50 P 5.21 5.23 5.21 5.79 +0.48 41 52 2,133 +12
30MAR27 95.00 P 6.13 6.13 6.02 6.66 +0.56 41 30 6,895 +11
30MAR27 97.50 P 7.02 7.02 6.90 7.66 +0.59 41 160 2,696 +40
30MAR27 100.00 P 7.86 8.89 7.85 8.75 +0.74 41 2,447 9,327 +186
30MAR27 102.50 P 8.96 10.00 8.96 9.93 +0.92 41 24 3,295 +24
30MAR27 105.00 P 10.85 11.20 10.85 11.19 +0.91 41 3 7,391 +2
30MAR27 107.50 P 11.89 12.33 11.89 12.53 +1.12 41 3,122 5,838 +2,685
30MAR27 110.00 P 12.68 14.03 12.68 13.96 +1.11 41 202 9,311 +200
30MAR27 112.50 P 0.00 0.00 0.00 15.42 +1.18 41 0 3,995 0
30MAR27 115.00 P 0.00 0.00 0.00 16.94 +1.22 41 0 12,260 0
30MAR27 117.50 P 0.00 0.00 0.00 18.67 +1.34 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.61 +1.63 42 0 10,863 0
30MAR27 122.50 P 0.00 0.00 0.00 22.41 +1.47 43 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.27 +1.55 43 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.18 +1.61 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 28.12 +1.65 43 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 30.10 +1.70 44 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 32.12 +1.69 44 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 34.19 +1.80 44 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 36.29 +2.11 44 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 38.41 +1.90 45 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 40.56 +1.94 45 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 42.75 +2.00 45 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.94 +2.03 45 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.19 +2.08 45 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 49.44 +2.11 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.69 +2.13 45 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.62 +1.95 44 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 56.31 +2.22 46 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.68 +2.30 46 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.04 +2.35 47 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.44 +2.41 47 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.69 +2.29 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.31 +2.33 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.75 +2.37 49 0 0 0
30MAR27 180.00 P 72.00 72.00 72.00 73.19 +2.39 49 2 65 +2
30MAR27 182.50 P 0.00 0.00 0.00 75.66 +2.42 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.18 +2.46 51 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 80.66 +2.50 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.12 +2.63 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.62 +2.63 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.15 +2.66 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.65 +2.66 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.17 +2.70 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.17 +2.70 59 0 0 0
29JUN27 44.00 P 0.30 0.30 0.30 0.07 0.00 41 2 2 +2
29JUN27 45.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 0.00 41 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN27 48.00 P 0.43 0.43 0.43 0.15 +0.02 42 20 20 +20
29JUN27 49.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 318 0
29JUN27 52.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.55 +0.03 41 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.75 +0.06 41 0 192 0
29JUN27 62.50 P 0.00 0.00 0.00 0.97 +0.07 42 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 1.27 +0.10 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.58 +0.11 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.99 +0.15 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.41 +0.16 42 0 799 0
29JUN27 75.00 P 2.86 3.08 2.86 2.95 +0.23 42 68 776 +64
29JUN27 77.50 P 3.36 3.64 3.36 3.50 +0.23 42 195 659 -65
29JUN27 80.00 P 3.81 4.15 3.81 4.09 +0.25 41 206 658 +96
29JUN27 82.50 P 4.50 4.65 4.50 4.74 +0.28 41 125 568 +79
29JUN27 85.00 P 5.17 5.43 5.17 5.43 +0.32 41 6 6,803 +6
29JUN27 87.50 P 6.07 6.07 6.07 6.20 +0.41 41 45 3,223 0
29JUN27 90.00 P 6.77 7.05 6.77 7.02 +0.43 41 41 1,274 +20
29JUN27 92.50 P 7.71 7.80 7.71 7.92 +0.42 41 104 871 +58
29JUN27 95.00 P 8.62 9.00 8.62 8.92 +0.49 40 345 6,373 +305
29JUN27 97.50 P 9.69 10.00 9.69 10.00 +0.60 41 634 2,059 +503
29JUN27 100.00 P 10.65 11.24 10.65 11.10 +0.68 40 583 11,547 +522
29JUN27 102.50 P 0.00 0.00 0.00 12.31 +0.71 40 2 1,823 -2
29JUN27 105.00 P 12.99 12.99 12.99 13.65 +0.79 40 2 2,892 0
29JUN27 107.50 P 14.18 14.18 14.18 15.00 +0.82 40 4 1,040 +4
29JUN27 110.00 P 15.24 15.80 15.24 16.43 +0.91 40 107 6,283 +95
29JUN27 112.50 P 0.00 0.00 0.00 17.91 +1.05 41 0 2,151 0
29JUN27 115.00 P 19.50 19.50 19.50 19.45 +1.20 41 1 1,910 0
29JUN27 117.50 P 20.59 20.84 20.59 21.15 +1.27 41 2 4,348 +1
29JUN27 120.00 P 23.00 23.00 23.00 22.82 +1.38 41 4 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 24.75 +1.62 42 0 481 0
29JUN27 125.00 P 0.00 0.00 0.00 26.52 +1.39 42 0 4,010 0
29JUN27 127.50 P 0.00 0.00 0.00 28.40 +1.59 42 0 803 0
29JUN27 130.00 P 28.45 28.45 28.45 30.29 +1.53 42 1 600 +1
29JUN27 132.50 P 0.00 0.00 0.00 32.19 +1.57 43 0 384 0
29JUN27 135.00 P 0.00 0.00 0.00 34.16 +1.64 43 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 36.14 +1.67 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.14 +1.70 43 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 40.18 +1.74 43 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.26 +1.77 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.36 +1.82 44 0 110 0
29JUN27 150.00 P 46.00 46.00 46.00 46.47 +1.85 44 2 144 +2
29JUN27 152.50 P 0.00 0.00 0.00 48.62 +1.88 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.80 +1.94 44 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 52.86 +1.85 44 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 55.07 +1.88 44 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 57.31 +1.92 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.53 +1.90 44 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.99 +2.28 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.26 +2.29 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.57 +2.34 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.86 +2.35 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.21 +2.41 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.63 +2.51 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 75.79 +2.33 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.43 +2.71 46 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.84 +2.49 47 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.26 +2.77 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.62 +2.46 47 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 88.15 +2.56 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.65 +2.66 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.17 +2.70 50 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.17 +2.70 51 0 2 0
29SEP27 44.00 P 0.56 0.57 0.55 0.19 +0.01 42 61 63 +61
29SEP27 45.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP27 49.00 P 0.79 0.79 0.79 0.40 +0.04 42 8 8 +8
29SEP27 50.00 P 0.82 0.82 0.82 0.45 +0.04 42 30 30 +30
29SEP27 52.50 P 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
29SEP27 55.00 P 1.22 1.22 1.22 0.82 +0.07 42 30 96 0
29SEP27 57.50 P 1.48 1.48 1.48 1.04 +0.07 42 65 65 +65
29SEP27 60.00 P 0.00 0.00 0.00 1.34 +0.10 42 0 22 0
29SEP27 62.50 P 0.00 0.00 0.00 1.65 +0.10 42 0 1 0
29SEP27 65.00 P 2.21 2.28 2.21 2.06 +0.15 42 5 14 +5
29SEP27 67.50 P 2.53 2.53 2.53 2.49 +0.16 42 5 7 +5
29SEP27 70.00 P 2.90 2.90 2.90 3.00 +0.23 42 100 105 +100
29SEP27 72.50 P 0.00 0.00 0.00 3.57 +0.24 42 0 72 0
29SEP27 75.00 P 0.00 0.00 0.00 4.15 +0.31 42 0 7 0
29SEP27 77.50 P 0.00 0.00 0.00 4.87 +0.47 42 0 8 0
29SEP27 80.00 P 0.00 0.00 0.00 5.45 +0.44 42 0 105 0
29SEP27 82.50 P 5.89 5.91 5.88 6.13 +0.32 41 118 106 +106
29SEP27 85.00 P 6.41 7.08 6.41 6.92 +0.35 41 209 186 +171
29SEP27 87.50 P 7.46 7.67 7.46 7.76 +0.44 41 158 140 +138
29SEP27 90.00 P 8.30 8.59 8.30 8.68 +0.39 41 295 2,303 +293
29SEP27 92.50 P 9.16 9.57 9.16 9.72 +0.47 41 306 356 +276
29SEP27 95.00 P 10.07 10.57 10.07 10.76 +0.50 41 247 273 +208
29SEP27 97.50 P 11.12 11.73 11.12 11.84 +0.54 41 473 450 +308
29SEP27 100.00 P 12.18 13.11 12.18 13.07 +0.71 41 932 686 +528
29SEP27 102.50 P 13.51 14.36 13.51 14.30 +0.64 41 665 642 +635
29SEP27 105.00 P 15.25 15.25 15.25 15.58 +0.69 41 1 132 +1
29SEP27 107.50 P 16.35 17.01 16.27 16.95 +0.80 40 161 192 +101
29SEP27 110.00 P 17.25 17.25 17.25 18.38 +0.91 40 1 262 -1
29SEP27 112.50 P 18.90 18.90 18.90 19.94 +1.02 41 2 4 +2
29SEP27 115.00 P 0.00 0.00 0.00 21.50 +1.13 41 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 23.11 +1.19 41 0 4 0
29SEP27 120.00 P 24.80 24.80 24.80 24.84 +1.28 41 2 2 +2
29SEP27 122.50 P 0.00 0.00 0.00 26.47 +1.26 41 0 0 0
29SEP27 125.00 P 27.75 27.75 27.75 28.46 +1.50 42 1 167 +1
29SEP27 127.50 P 0.00 0.00 0.00 30.29 +1.69 42 0 0 0
29SEP27 130.00 P 31.50 31.50 31.50 32.00 +1.35 42 2 36 +2
29SEP27 132.50 P 0.00 0.00 0.00 34.02 +1.52 42 0 0 0
29SEP27 135.00 P 35.33 35.33 35.33 35.80 +1.53 42 21 21 +21
29SEP27 137.50 P 37.13 37.26 37.06 37.86 +1.69 43 159 159 +159
29SEP27 140.00 P 39.10 39.20 39.10 39.83 +2.30 43 102 102 +102
29SEP27 142.50 P 41.11 41.26 41.11 41.69 +1.52 42 269 269 +269
29SEP27 145.00 P 43.14 43.26 43.14 43.70 +1.67 42 61 61 +61
29SEP27 147.50 P 0.00 0.00 0.00 45.89 +1.85 43 0 0 0
29SEP27 150.00 P 48.00 48.00 48.00 47.97 +1.89 43 2 2 +2
29SEP27 152.50 P 0.00 0.00 0.00 50.05 +1.91 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.16 +1.83 43 0 5 0
29SEP27 157.50 P 0.00 0.00 0.00 54.30 +1.88 43 0 0 0
29SEP27 160.00 P 55.80 55.80 55.80 56.43 +1.90 43 5 5 +5
29SEP27 162.50 P 0.00 0.00 0.00 58.63 +1.94 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.83 +2.22 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.03 +2.25 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.08 +2.10 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.50 +2.32 44 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.75 +2.09 44 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.02 +2.12 44 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.32 +2.41 44 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 76.62 +2.46 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.99 +2.28 45 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.32 +2.28 45 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.70 +2.62 45 0 0 0
TOTAL PUT 55,858 1,069,502 +19,092
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$ 8.760
29SEP26 4.70 C 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.96 +0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.86 +0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 +0.24 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 +0.24 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 +0.24 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.24 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.24 0 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 +0.24 0 0 198 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 +0.23 0 0 226 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 +0.23 43 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.22 43 0 319 0
29SEP26 8.25 C 0.69 0.70 0.65 0.58 +0.16 42 46 460 0
29SEP26 8.50 C 0.49 0.49 0.49 0.41 +0.12 42 35 441 +35
29SEP26 8.75 C 0.36 0.36 0.30 0.28 +0.10 42 104 279 -41
29SEP26 9.00 C 0.24 0.24 0.22 0.18 +0.06 41 100 638 -7
29SEP26 9.25 C 0.18 0.19 0.16 0.13 +0.05 43 153 511 +149
29SEP26 9.50 C 0.10 0.12 0.10 0.09 +0.04 44 193 872 +111
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.02 44 0 583 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 228 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 378 0
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 48 6 438 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 55 5 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.76 +0.24 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.26 +0.24 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.01 +0.24 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.76 +0.23 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.52 +0.24 48 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.28 +0.21 45 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.07 +0.20 46 0 98 0
29OCT26 8.00 C 0.00 0.00 0.00 0.86 +0.12 43 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.73 +0.13 46 0 353 0
29OCT26 8.50 C 0.00 0.00 0.00 0.60 +0.12 46 0 430 0
29OCT26 8.75 C 0.55 0.55 0.55 0.48 +0.09 45 22 266 -22
29OCT26 9.00 C 0.43 0.44 0.42 0.39 +0.08 45 90 379 0
29OCT26 9.25 C 0.35 0.39 0.34 0.32 +0.07 45 54 301 -22
29OCT26 9.50 C 0.00 0.00 0.00 0.26 +0.07 46 0 143 0
29OCT26 9.75 C 0.22 0.26 0.22 0.20 +0.05 45 161 210 +98
29OCT26 10.00 C 0.20 0.20 0.19 0.16 +0.04 45 63 81 +10
29OCT26 10.50 C 0.00 0.00 0.00 0.10 +0.03 46 0 33 0
29OCT26 11.00 C 0.09 0.09 0.09 0.06 +0.02 46 6 140 +6
29OCT26 11.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 136 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 509 0
27NOV26 5.75 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.77 +0.25 68 0 9 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 +0.25 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.26 +0.24 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.01 +0.23 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.77 +0.24 45 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.55 +0.20 47 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 1.34 +0.19 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 1.20 +0.20 49 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 1.03 +0.16 47 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.88 +0.12 46 0 15 0
27NOV26 8.50 C 0.84 0.84 0.84 0.75 +0.10 46 15 65 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.65 +0.09 46 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.55 +0.08 46 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.47 +0.07 46 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.41 +0.08 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 +0.07 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 +0.06 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.04 46 0 55 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 172 0
27NOV26 11.50 C 0.13 0.13 0.13 0.09 +0.02 46 75 150 +45
27NOV26 12.00 C 0.11 0.11 0.11 0.06 +0.01 46 3 254 +3
30DEC26 5.00 C 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.52 +0.25 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 +0.25 59 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.52 +0.25 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.27 +0.22 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 +0.25 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 +0.21 48 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.65 +0.21 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 +0.21 48 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.20 47 0 15 0
30DEC26 8.00 C 1.24 1.24 1.24 1.17 +0.17 48 6 46 +6
30DEC26 8.25 C 0.00 0.00 0.00 1.01 +0.11 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.10 46 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.09 46 0 226 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 +0.09 46 0 160 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 +0.09 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.09 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.08 47 0 52 0
30DEC26 10.00 C 0.43 0.43 0.43 0.42 +0.08 47 2 54 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.06 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.78 +0.26 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.53 +0.26 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.28 +0.26 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.01 +0.23 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.80 +0.25 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.64 +0.29 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 +0.25 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.27 +0.21 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 +0.18 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.20 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.79 +0.19 49 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.59 +0.12 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.15 46 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.34 +0.12 46 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.13 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 +0.19 48 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 +0.11 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 +0.14 48 0 86 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 +0.13 48 0 53 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.11 48 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.11 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.09 48 0 15 0
30MAR27 11.00 C 0.53 0.53 0.53 0.51 +0.09 48 2 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.08 48 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.06 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.78 +0.24 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.55 +0.22 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.34 +0.21 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.16 +0.23 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.97 +0.23 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.82 +0.26 51 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.61 +0.20 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.48 +0.23 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.29 +0.18 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 +0.22 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 2.03 +0.21 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.89 +0.19 49 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 +0.19 49 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 +0.17 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.16 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 +0.11 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 +0.10 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 +0.12 48 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 +0.09 47 0 21 0
29JUN27 9.75 C 1.14 1.14 1.14 1.05 +0.08 47 15 88 +15
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.06 47 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.08 48 0 22 0
29JUN27 11.00 C 0.82 0.82 0.81 0.74 +0.05 47 30 129 +30
29JUN27 11.50 C 0.74 0.74 0.74 0.65 +0.05 48 11 35 +11
29JUN27 12.00 C 0.00 0.00 0.00 0.55 +0.03 47 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 +0.02 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29JUN27 16.00 C 0.28 0.28 0.28 0.17 +0.01 47 60 137 +60
29SEP27 6.25 C 0.00 0.00 0.00 2.94 +0.27 49 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.78 +0.26 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.62 +0.26 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.45 +0.21 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.34 +0.23 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.19 +0.17 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.08 +0.18 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.97 +0.18 48 0 0 0
29SEP27 8.25 C 1.85 1.85 1.85 1.86 +0.18 48 15 15 +15
29SEP27 8.50 C 1.81 1.81 1.81 1.76 +0.17 48 15 15 +15
29SEP27 8.75 C 0.00 0.00 0.00 1.67 +0.19 48 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.58 +0.19 48 0 15 0
29SEP27 9.25 C 0.00 0.00 0.00 1.49 +0.18 48 0 15 0
29SEP27 9.50 C 1.43 1.43 1.43 1.41 +0.15 48 15 15 +15
29SEP27 9.75 C 0.00 0.00 0.00 1.33 +0.14 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.26 +0.13 48 0 0 0
29SEP27 10.50 C 1.18 1.18 1.18 1.12 +0.11 48 26 26 +26
29SEP27 11.00 C 1.01 1.01 1.01 1.01 +0.14 49 15 15 +15
29SEP27 11.50 C 0.00 0.00 0.00 0.90 +0.12 49 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.81 +0.11 49 0 0 0
TOTAL CALL 1,343 27,363 +588
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 151 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 -0.02 43 10 238 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.03 43 0 211 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.04 43 0 637 0
29SEP26 7.75 P 0.10 0.11 0.10 0.12 -0.06 43 40 510 -20
29SEP26 8.00 P 0.16 0.19 0.16 0.19 -0.08 42 40 1,332 -20
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.09 43 0 631 0
29SEP26 8.50 P 0.34 0.40 0.34 0.41 -0.12 42 160 633 +8
29SEP26 8.75 P 0.49 0.52 0.49 0.56 -0.14 43 13 161 -3
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.17 43 0 195 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 -0.17 45 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 -0.19 43 0 50 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 -0.16 51 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.22 45 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.23 47 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.29 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.22 63 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.57 -0.22 70 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 -0.22 77 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.57 -0.22 83 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.01 -0.33 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 -0.22 86 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.06 -0.22 91 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 -0.22 96 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 -0.22 101 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 -0.22 106 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.06 -0.22 111 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.55 -0.23 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.05 -0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.55 -0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.05 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.55 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.05 -0.23 103 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 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 105 0
29OCT26 6.50 P 0.05 0.05 0.05 0.04 -0.02 45 6 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.02 46 0 136 0
29OCT26 7.00 P 0.10 0.10 0.10 0.10 -0.04 45 10 219 -10
29OCT26 7.25 P 0.13 0.13 0.13 0.15 -0.04 46 8 261 -8
29OCT26 7.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 855 0
29OCT26 7.75 P 0.27 0.28 0.27 0.28 -0.07 45 7 423 0
29OCT26 8.00 P 0.33 0.36 0.33 0.38 -0.07 45 4 662 -4
29OCT26 8.25 P 0.00 0.00 0.00 0.48 -0.09 44 0 664 0
29OCT26 8.50 P 0.59 0.59 0.59 0.60 -0.11 44 5 613 -5
29OCT26 8.75 P 0.68 0.68 0.68 0.76 -0.11 45 19 244 +19
29OCT26 9.00 P 0.85 0.85 0.85 0.93 -0.11 46 19 94 +19
29OCT26 9.25 P 1.00 1.00 1.00 1.09 -0.13 45 15 30 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 -0.17 47 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.45 -0.23 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.70 -0.20 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 -0.17 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 -0.22 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.09 -0.20 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.57 -0.23 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 20 0
27NOV26 6.75 P 0.14 0.14 0.14 0.13 -0.04 46 11 151 -5
27NOV26 7.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 57 0
27NOV26 7.25 P 0.25 0.25 0.25 0.25 -0.04 46 20 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.33 -0.05 47 0 150 0
27NOV26 7.75 P 0.37 0.37 0.37 0.40 -0.08 45 2 143 -2
27NOV26 8.00 P 0.00 0.00 0.00 0.51 -0.08 46 0 155 0
27NOV26 8.25 P 0.57 0.58 0.55 0.63 -0.08 46 44 304 +7
27NOV26 8.50 P 0.00 0.00 0.00 0.76 -0.09 46 0 215 0
27NOV26 8.75 P 0.00 0.00 0.00 0.90 -0.11 46 0 193 0
27NOV26 9.00 P 1.01 1.01 1.01 1.06 -0.13 46 15 80 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.23 -0.17 47 0 15 0
27NOV26 9.50 P 1.34 1.34 1.34 1.41 -0.18 47 15 15 +15
27NOV26 9.75 P 0.00 0.00 0.00 1.58 -0.19 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 -0.20 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.23 -0.22 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.67 -0.22 49 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.11 -0.23 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.59 -0.24 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.04 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.05 47 0 131 0
30DEC26 7.50 P 0.40 0.40 0.40 0.43 -0.05 46 5 71 +5
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.07 46 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.07 46 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.08 46 0 218 0
30DEC26 8.50 P 0.84 0.84 0.84 0.88 -0.09 46 100 272 +100
30DEC26 8.75 P 0.00 0.00 0.00 1.03 -0.09 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.11 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.17 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.20 46 0 40 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.18 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.22 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 -0.26 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.20 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 -0.26 47 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 -0.20 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 -0.28 45 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.57 -0.25 46 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 -0.31 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.56 -0.26 49 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.06 -0.25 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.56 -0.25 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.06 -0.25 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 -0.26 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.06 -0.25 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.55 -0.26 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.05 -0.26 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.55 -0.26 60 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.05 -0.27 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.55 -0.27 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.05 -0.27 68 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.03 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 -0.04 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.07 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.09 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 -0.09 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.09 46 0 140 0
30MAR27 8.25 P 0.99 0.99 0.99 1.02 -0.09 46 15 140 +15
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.10 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.30 -0.11 47 0 30 0
30MAR27 9.00 P 1.38 1.38 1.38 1.45 -0.11 47 11 43 0
30MAR27 9.25 P 1.54 1.54 1.54 1.57 -0.19 45 15 45 +15
30MAR27 9.50 P 0.00 0.00 0.00 1.75 -0.20 45 0 49 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.21 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 -0.18 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 -0.21 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.25 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.26 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 -0.28 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.18 -0.29 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.63 -0.28 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 -0.27 45 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.62 -0.22 49 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 -0.25 45 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.59 -0.23 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.06 -0.25 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.56 -0.26 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.06 -0.25 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.55 -0.26 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.05 -0.26 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.57 -0.24 60 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.07 -0.25 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.57 -0.25 63 0 0 0
29JUN27 5.00 P 0.16 0.16 0.16 0.13 -0.04 47 45 55 +45
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 -0.05 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 -0.05 48 0 36 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 -0.07 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 -0.07 47 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 -0.09 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.58 -0.08 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 -0.09 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.09 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 -0.08 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 -0.09 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.13 -0.07 48 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 -0.08 48 0 72 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.10 48 0 377 0
29JUN27 8.75 P 1.51 1.51 1.51 1.55 -0.08 48 1 264 -1
29JUN27 9.00 P 0.00 0.00 0.00 1.69 -0.10 48 0 140 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.11 48 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.01 -0.13 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 -0.16 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.37 -0.19 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.72 -0.21 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.11 -0.22 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.51 -0.24 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.91 -0.26 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.33 -0.28 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.77 -0.26 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.20 -0.29 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.66 -0.29 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.12 -0.29 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.59 -0.26 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.11 -0.22 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.60 -0.22 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.69 -0.02 50 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.90 -0.02 51 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.13 -0.03 51 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.26 -0.04 51 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.40 -0.03 51 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.54 -0.03 51 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.68 -0.05 51 0 32 0
29SEP27 8.75 P 1.81 1.81 1.81 1.84 -0.05 51 42 303 0
29SEP27 9.00 P 0.00 0.00 0.00 1.99 -0.05 51 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.15 -0.06 51 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.27 -0.12 50 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 -0.14 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.61 -0.13 50 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.99 -0.14 51 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.37 -0.15 51 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.75 -0.18 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.16 -0.19 51 0 0 0
TOTAL PUT 697 26,869 +185
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$ 3.040
29SEP26 2.20 C 0.00 0.00 0.00 0.86 0.00 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29SEP26 2.90 C 0.23 0.23 0.19 0.19 -0.02 31 312 300 +300
29SEP26 3.00 C 0.14 0.14 0.13 0.13 -0.01 32 96 303 -90
29SEP26 3.10 C 0.11 0.11 0.08 0.08 -0.01 32 64 130 +30
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 33 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 34 0 775 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 36 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29SEP26 3.60 C 0.01 0.01 0.01 0.01 0.00 41 26 503 +26
29SEP26 3.70 C 0.01 0.01 0.01 0.01 0.00 46 11 55 +11
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 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 71 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 0.00 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 0.00 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29OCT26 2.90 C 0.25 0.25 0.25 0.24 -0.03 32 30 0 -30
29OCT26 3.00 C 0.21 0.21 0.19 0.19 -0.01 34 207 293 +30
29OCT26 3.10 C 0.16 0.16 0.14 0.14 -0.02 33 120 139 +60
29OCT26 3.20 C 0.11 0.11 0.11 0.11 -0.01 35 30 180 +30
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.01 35 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.01 36 0 13 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 0.00 54 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.79 -0.01 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
27NOV26 3.00 C 0.28 0.28 0.25 0.25 -0.02 37 113 210 0
27NOV26 3.10 C 0.23 0.23 0.22 0.20 -0.02 37 84 114 +24
27NOV26 3.20 C 0.18 0.18 0.17 0.17 -0.01 38 64 90 0
27NOV26 3.30 C 0.15 0.15 0.14 0.13 -0.02 37 460 430 +430
27NOV26 3.40 C 0.12 0.12 0.12 0.10 -0.02 37 270 270 +270
27NOV26 3.50 C 0.11 0.11 0.10 0.08 -0.02 37 31 255 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 -0.02 37 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 -0.02 39 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.03 38 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 60 0
30DEC26 3.10 C 0.27 0.27 0.25 0.25 -0.01 38 167 120 +120
30DEC26 3.20 C 0.22 0.22 0.22 0.21 -0.02 38 15 488 +15
30DEC26 3.30 C 0.21 0.21 0.18 0.18 -0.01 39 580 580 +521
30DEC26 3.40 C 0.17 0.17 0.16 0.15 -0.01 39 86 113 +26
30DEC26 3.50 C 0.14 0.14 0.14 0.12 -0.02 38 60 260 -20
30DEC26 3.60 C 0.12 0.12 0.12 0.10 -0.01 38 61 151 +61
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 38 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 36 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.01 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.03 39 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 40 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 515 0
29JUN27 2.20 C 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.94 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.01 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29JUN27 3.10 C 0.50 0.50 0.50 0.47 -0.01 42 30 90 +30
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 0.00 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 0.00 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 0.00 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 0.00 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 0.00 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 0.00 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 0.00 42 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.05 -0.01 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 0.00 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.01 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.53 -0.01 42 5 125 +5
29SEP27 3.20 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 -0.02 42 0 0 0
29SEP27 3.50 C 0.40 0.40 0.40 0.40 -0.01 42 27 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 -0.01 43 5 5 +5
29SEP27 3.70 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.30 -0.01 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
TOTAL CALL 2,954 16,979 +1,854
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 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 40 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 460 0
29SEP26 2.90 P 0.03 0.03 0.03 0.05 +0.01 33 10 47 +10
29SEP26 3.00 P 0.07 0.07 0.07 0.08 0.00 31 5 106 -5
29SEP26 3.10 P 0.11 0.13 0.11 0.14 +0.01 33 70 403 +60
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 31 0 74 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.01 36 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.01 39 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.01 0 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.01 0 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.01 0 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 +0.02 69 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 181 0
29OCT26 2.80 P 0.06 0.06 0.06 0.06 -0.01 33 146 146 +146
29OCT26 2.90 P 0.09 0.09 0.09 0.09 0.00 33 7 70 +7
29OCT26 3.00 P 0.12 0.13 0.12 0.14 0.00 34 150 165 +90
29OCT26 3.10 P 0.17 0.19 0.17 0.19 0.00 34 166 197 +44
29OCT26 3.20 P 0.23 0.25 0.23 0.25 -0.01 34 210 460 +120
29OCT26 3.30 P 0.00 0.00 0.00 0.33 0.00 36 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 0.00 34 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 0.00 0 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.87 +0.02 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 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 0.01 -0.01 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 38 0 238 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 -0.01 38 0 300 0
27NOV26 2.90 P 0.13 0.14 0.13 0.14 -0.01 36 240 480 +180
27NOV26 3.00 P 0.00 0.00 0.00 0.19 0.00 37 0 238 0
27NOV26 3.10 P 0.22 0.24 0.22 0.24 -0.01 37 127 309 +97
27NOV26 3.20 P 0.28 0.29 0.28 0.31 0.00 38 120 210 +60
27NOV26 3.30 P 0.00 0.00 0.00 0.38 +0.02 39 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.61 0.00 39 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.70 0.00 40 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 0.00 40 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 40 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 0.04 -0.01 38 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 0.08 -0.01 38 0 0 0
30DEC26 2.70 P 0.11 0.11 0.11 0.11 0.00 38 152 548 +122
30DEC26 2.80 P 0.13 0.14 0.13 0.14 -0.01 38 180 210 +150
30DEC26 2.90 P 0.18 0.18 0.18 0.18 -0.01 37 30 120 +30
30DEC26 3.00 P 0.22 0.22 0.22 0.23 0.00 38 30 90 +30
30DEC26 3.10 P 0.26 0.28 0.26 0.28 -0.01 37 150 1,129 +150
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.01 39 0 410 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 0.00 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 0.00 40 0 30 0
30DEC26 3.50 P 0.55 0.55 0.55 0.55 0.00 38 25 25 +25
30DEC26 3.60 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.01 41 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.01 41 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30MAR27 2.50 P 0.12 0.12 0.12 0.12 +0.01 40 300 270 +240
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.01 39 0 34 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.01 39 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 0.00 39 0 4 0
30MAR27 3.00 P 0.30 0.30 0.30 0.32 0.00 39 25 25 +25
30MAR27 3.10 P 0.00 0.00 0.00 0.37 0.00 39 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 0.00 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.01 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 -0.01 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 -0.01 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 0.00 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 0.00 41 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.01 43 0 65 0
29JUN27 2.50 P 0.17 0.17 0.17 0.19 +0.01 42 60 120 +30
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 0.25 -0.01 41 0 3 0
29JUN27 2.80 P 0.28 0.28 0.28 0.30 0.00 41 5 5 +5
29JUN27 2.90 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 3.00 P 0.37 0.37 0.37 0.39 +0.01 40 25 78 +25
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.02 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 0.00 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 0.00 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 0.00 42 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 1.03 +0.01 44 0 0 0
29JUN27 4.00 P 1.10 1.10 1.10 1.09 -0.02 42 5 5 +5
29JUN27 4.10 P 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 0.00 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 0.00 43 0 1 0
29SEP27 2.20 P 0.15 0.15 0.15 0.14 0.00 43 5 5 +5
29SEP27 2.30 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP27 2.50 P 0.24 0.24 0.24 0.24 0.00 43 60 60 +60
29SEP27 2.60 P 0.28 0.28 0.28 0.28 0.00 43 30 30 +30
29SEP27 2.70 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 +0.01 44 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP27 3.00 P 0.46 0.46 0.46 0.47 -0.01 42 50 50 +50
29SEP27 3.10 P 0.52 0.52 0.52 0.53 0.00 43 60 60 +60
29SEP27 3.20 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 0.00 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 0.00 43 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 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.01 0.00 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29SEP27 4.00 P 1.16 1.16 1.16 1.16 0.00 44 10 10 +10
TOTAL PUT 2,453 18,104 +1,861
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.560
29SEP26 40.00 C 0.00 0.00 0.00 15.08 -0.23 86 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.06 -0.25 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.03 -0.28 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.00 -0.32 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.97 -0.35 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.95 -0.37 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.66 -0.66 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.66 -0.67 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.67 -0.66 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.68 -0.66 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.72 -0.65 19 0 0 0
29SEP26 52.50 C 2.98 2.98 2.98 2.60 -0.41 21 10 85 +10
29SEP26 55.00 C 1.34 1.34 1.10 1.01 -0.33 19 13 164 +2
29SEP26 57.50 C 0.38 0.38 0.38 0.27 -0.16 19 4 437 -2
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 219 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.11 -0.31 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.09 -0.34 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.07 -0.37 37 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.79 -0.66 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.81 -0.66 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.06 -0.44 27 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.92 -0.43 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.18 -0.29 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.15 -0.31 21 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 1.65 -0.27 20 0 15 0
29OCT26 57.50 C 0.00 0.00 0.00 0.73 -0.18 20 0 140 0
29OCT26 60.00 C 0.33 0.33 0.33 0.28 -0.09 20 2 343 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.05 20 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.19 -0.34 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.22 -0.33 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.21 -0.36 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.95 -0.65 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.01 -0.64 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.09 -0.63 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.40 -0.21 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.38 -0.57 20 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.64 -0.26 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.19 -0.23 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.19 -0.19 20 0 96 0
27NOV26 60.00 C 0.00 0.00 0.00 0.59 -0.12 20 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.27 -0.07 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.26 -0.39 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.31 -0.36 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.36 -0.19 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.39 -0.18 28 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.16 -0.63 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.25 -0.62 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.37 -0.60 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.72 -0.17 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.73 -0.55 20 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.08 -0.22 21 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.65 -0.21 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.57 -0.27 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.89 -0.16 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.12 20 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.50 -0.15 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.59 -0.11 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.69 -0.11 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.80 -0.46 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.94 -0.44 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.97 -0.55 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.16 -0.53 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.40 -0.26 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.67 -0.26 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.04 -0.24 21 0 0 0
30MAR27 55.00 C 3.75 3.75 3.75 3.69 -0.20 21 10 50 +10
30MAR27 57.50 C 0.00 0.00 0.00 2.58 -0.20 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.83 -0.09 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.21 -0.08 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 -0.08 21 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.05 21 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.91 -0.29 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.04 -0.32 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.19 -0.34 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.38 -0.68 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.63 -0.64 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.85 -0.65 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.05 -0.45 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.35 -0.46 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.75 -0.50 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.41 -0.50 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.38 -0.41 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.30 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.91 -0.24 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.37 -0.21 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 0.96 -0.18 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.67 -0.17 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.46 -0.15 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.12 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.09 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 -0.06 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.05 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.12 -0.29 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.27 -0.32 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.47 -0.33 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.68 -0.38 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.91 -0.69 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.31 -0.55 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.45 -0.43 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.81 -0.40 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.31 -0.41 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.02 -0.40 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.97 -0.35 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.10 -0.30 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.48 -0.16 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.94 -0.09 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.46 -0.10 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.09 -0.10 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.82 -0.12 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.60 -0.09 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.42 -0.08 21 0 0 0
TOTAL CALL 39 3,393 +22
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 42 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29SEP26 49.00 P 0.08 0.08 0.08 0.02 0.00 20 50 193 +50
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 449 0
29SEP26 52.50 P 0.34 0.36 0.34 0.36 +0.09 19 7 336 -1
29SEP26 55.00 P 0.00 0.00 0.00 1.28 +0.20 18 0 227 0
29SEP26 57.50 P 0.00 0.00 0.00 3.02 +0.40 16 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.44 +0.63 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.94 +0.66 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.44 +0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.94 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.44 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.94 +0.57 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.44 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.94 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.44 +0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.94 +0.57 0 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 22 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 15 16 +15
29OCT26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 55 0
29OCT26 48.00 P 0.20 0.20 0.19 0.08 +0.02 20 3 58 +3
29OCT26 49.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 322 0
29OCT26 50.00 P 0.37 0.37 0.37 0.25 +0.06 20 16 221 +16
29OCT26 52.50 P 0.00 0.00 0.00 0.79 +0.16 20 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 1.76 +0.20 19 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 3.34 +0.25 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.54 +0.57 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.94 +0.43 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.44 +0.42 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.94 +0.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.44 +0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.94 +0.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.44 +0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.94 +0.43 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.44 +0.42 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.94 +0.42 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.21 +0.05 20 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.49 +0.10 20 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.15 +0.17 20 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 2.15 +0.17 19 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.66 +0.21 19 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.55 +0.35 17 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.98 +0.47 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.44 +0.37 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.94 +0.39 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.44 +0.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.94 +0.43 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.44 +0.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.94 +0.42 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.44 +0.42 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 +0.07 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 +0.09 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.11 20 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.46 +0.20 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.48 +0.18 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.94 +0.19 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.76 +0.18 18 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.07 +0.56 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.45 +0.35 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.94 +0.39 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.44 +0.42 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.94 +0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.44 +0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.94 +0.42 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.44 +0.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.94 +0.42 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 +0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 +0.12 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.82 +0.13 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 +0.17 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.29 +0.16 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.20 +0.27 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.29 +0.28 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.73 +0.30 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.45 +0.50 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.43 +0.34 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.46 +0.16 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.96 +0.28 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.44 +0.36 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.94 +0.43 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.44 +0.42 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.94 +0.42 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.44 +0.42 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.94 +0.42 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 0.00 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.45 0.00 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.76 0.00 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.95 +0.01 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.18 +0.05 21 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.40 +0.03 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 +0.04 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.67 +0.07 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.87 +0.14 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.33 +0.22 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.03 +0.28 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.91 +0.31 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.56 +0.10 18 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.98 +0.09 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.44 +0.17 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.44 +0.41 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.94 +0.42 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.44 +0.42 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.94 +0.42 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.64 +0.04 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.81 +0.07 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.24 +0.10 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.48 +0.10 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.76 +0.13 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.07 +0.14 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.42 +0.17 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.43 +0.22 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.52 +0.14 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 6.05 +0.45 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.68 +0.55 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.47 +0.63 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.52 +0.46 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.48 +0.30 22 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.59 +0.15 21 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.95 +0.11 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.44 +0.31 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.94 +0.40 0 0 0 0
TOTAL PUT 91 4,725 +83
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$ 75.850
04SEP26 52.00 C 0.00 0.00 0.00 23.85 -0.56 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 22.85 -0.56 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 21.85 -0.56 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 20.85 -0.56 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 19.85 -0.56 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 18.85 -0.56 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 17.85 -0.56 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 16.85 -0.56 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 15.85 -0.56 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 14.86 -0.55 151 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 13.86 -0.55 141 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 12.86 -0.55 130 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 11.86 -0.55 120 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 10.86 -0.55 110 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 9.86 -0.55 100 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 8.86 -0.55 90 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 7.86 -0.55 80 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 6.86 -0.55 70 0 30 0
04SEP26 70.00 C 0.00 0.00 0.00 5.86 -0.55 60 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 4.86 -0.55 50 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 3.86 -0.55 41 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 2.86 -0.57 31 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 1.88 -0.60 28 0 30 0
04SEP26 75.00 C 0.00 0.00 0.00 0.99 -0.63 27 0 150 0
04SEP26 76.00 C 1.21 1.21 0.46 0.39 -0.51 28 31 30 -19
04SEP26 77.00 C 0.38 0.38 0.16 0.11 -0.33 30 13 81 -3
04SEP26 78.00 C 0.10 0.10 0.10 0.02 -0.17 30 2 382 -2
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 267 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 55 0 199 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 19.87 - 0 0 0 -
11SEP26 57.00 C 0.00 0.00 0.00 18.87 -0.56 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 17.87 -0.56 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 16.87 -0.56 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 15.87 -0.56 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 14.88 -0.55 66 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 13.88 -0.55 61 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 12.88 -0.55 56 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 11.88 -0.55 52 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 10.88 -0.55 47 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 9.88 -0.55 42 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 8.88 -0.55 38 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 7.88 -0.55 33 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 6.88 -0.55 29 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 5.88 -0.56 24 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 4.89 -0.55 26 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 3.89 -0.58 21 0 0 0
11SEP26 73.00 C 3.12 3.12 3.12 3.06 -0.47 29 30 30 +30
11SEP26 74.00 C 1.64 2.18 1.64 2.08 -0.57 23 60 78 +60
11SEP26 75.00 C 0.00 0.00 0.00 1.38 -0.44 24 0 39 0
11SEP26 76.00 C 1.28 1.28 0.89 0.84 -0.37 25 62 90 +60
11SEP26 77.00 C 0.99 1.00 0.45 0.47 -0.28 25 132 121 +102
11SEP26 78.00 C 0.68 0.68 0.68 0.24 -0.18 25 30 160 +30
11SEP26 79.00 C 0.00 0.00 0.00 0.11 -0.13 25 0 12 0
11SEP26 80.00 C 0.27 0.27 0.27 0.05 -0.06 26 30 40 +30
11SEP26 81.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.87 -0.55 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.87 -0.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.87 -0.55 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.37 -0.56 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.87 -0.56 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.37 -0.56 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.87 -0.56 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.38 -0.55 45 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 10.88 -0.55 37 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.38 -0.55 29 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 5.89 -0.56 24 0 7,404 0
29SEP26 72.50 C 0.00 0.00 0.00 3.58 -0.55 25 0 1,602 0
29SEP26 75.00 C 0.00 0.00 0.00 1.81 -0.44 24 0 1,295 0
29SEP26 77.50 C 0.92 0.92 0.92 0.91 -0.23 25 20 1,333 0
29SEP26 80.00 C 0.65 0.65 0.43 0.40 -0.16 25 150 3,051 +100
29SEP26 82.50 C 0.29 0.29 0.19 0.15 -0.09 25 302 1,456 -270
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 26.87 -0.55 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.87 -0.55 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.37 -0.56 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.87 -0.56 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.37 -0.56 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.87 -0.56 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.38 -0.55 36 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 10.88 -0.55 30 0 25 0
29OCT26 67.50 C 0.00 0.00 0.00 8.39 -0.56 26 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 6.09 -0.51 26 0 370 0
29OCT26 72.50 C 4.45 4.45 4.35 4.21 -0.44 25 60 924 -30
29OCT26 75.00 C 3.06 3.06 3.06 2.83 -0.42 25 30 678 0
29OCT26 77.50 C 1.75 1.75 1.75 1.85 -0.25 25 30 809 0
29OCT26 80.00 C 1.48 1.48 1.10 1.17 -0.18 25 62 481 0
29OCT26 82.50 C 0.00 0.00 0.00 0.70 -0.14 26 0 181 0
29OCT26 85.00 C 0.66 0.66 0.66 0.42 -0.06 26 10 299 0
29OCT26 87.50 C 0.00 0.00 0.00 0.23 -0.04 26 0 253 0
29OCT26 90.00 C 0.19 0.19 0.19 0.12 -0.02 26 30 401 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.87 -0.55 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.37 -0.56 50 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.87 -0.56 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.37 -0.56 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.87 -0.56 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.38 -0.55 31 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 10.88 -0.56 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.56 -0.53 26 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 6.63 -0.46 26 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 5.05 -0.41 26 0 337 0
27NOV26 75.00 C 3.95 3.95 3.82 3.77 -0.30 26 120 212 +30
27NOV26 77.50 C 2.55 2.55 2.52 2.74 -0.31 26 60 511 +13
27NOV26 80.00 C 1.93 1.93 1.80 1.89 -0.21 26 43 389 0
27NOV26 82.50 C 0.00 0.00 0.00 1.34 -0.13 27 0 291 0
27NOV26 85.00 C 0.92 0.92 0.92 0.90 -0.11 27 1 95 +1
27NOV26 87.50 C 0.00 0.00 0.00 0.59 -0.09 27 0 212 0
27NOV26 90.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 120 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 27.87 -0.55 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.87 -0.55 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.87 -0.55 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.37 -0.56 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.87 -0.56 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.37 -0.56 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.87 -0.56 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.39 -0.55 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.02 -0.54 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.01 -0.47 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.27 -0.42 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 5.79 -0.27 26 0 1,214 0
30DEC26 75.00 C 4.68 4.68 4.68 4.50 -0.31 26 30 1,951 -30
30DEC26 77.50 C 3.55 3.55 3.47 3.42 -0.28 26 60 2,357 0
30DEC26 80.00 C 2.85 2.85 2.44 2.56 -0.26 26 55 2,611 +45
30DEC26 82.50 C 2.34 2.34 2.34 1.86 -0.22 26 30 1,616 +30
30DEC26 85.00 C 1.31 1.38 1.31 1.38 -0.16 26 45 2,700 +45
30DEC26 87.50 C 1.29 1.29 1.29 0.99 -0.12 26 30 3,439 +30
30DEC26 90.00 C 0.92 0.94 0.92 0.70 -0.08 26 60 568 +60
30DEC26 92.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.21 -0.04 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.87 -0.55 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.87 -0.55 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.87 -0.55 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.37 -0.56 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.87 -0.56 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.54 -0.39 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.28 -0.42 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.32 -0.30 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.35 -0.43 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.62 -0.40 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 9.04 -0.48 27 0 572 0
30MAR27 72.50 C 8.16 8.16 8.16 7.64 -0.31 27 30 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.35 -0.30 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 5.25 -0.33 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 4.31 -0.31 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 3.49 -0.28 26 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.83 -0.27 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.27 -0.24 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.85 -0.17 27 0 452 0
30MAR27 92.50 C 0.00 0.00 0.00 1.50 -0.09 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.17 -0.09 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.90 -0.06 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.70 -0.04 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.54 -0.04 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.87 -0.55 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.87 -0.56 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.90 -0.55 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.62 -0.51 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.43 -0.51 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.34 -0.50 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.36 -0.49 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.50 -0.46 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.75 0.00 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.78 -0.74 26 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.64 -0.39 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 9.30 -0.35 28 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 7.82 -0.30 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.76 -0.30 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.83 -0.25 27 10 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.97 -0.24 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.26 -0.21 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.61 -0.29 27 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 3.06 -0.17 27 0 70 0
29JUN27 92.50 C 2.67 2.67 2.67 2.67 -0.05 28 30 106 +30
29JUN27 95.00 C 2.40 2.40 2.40 2.24 -0.06 28 40 156 +40
29JUN27 97.50 C 0.00 0.00 0.00 1.88 -0.11 28 0 0 0
29JUN27 100.00 C 1.47 1.47 1.47 1.57 -0.10 28 1 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.28 -0.07 27 0 5 0
29SEP27 55.00 C 0.00 0.00 0.00 22.32 -0.50 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.36 -0.48 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.50 -0.45 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.72 -0.43 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.63 -0.87 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.15 -0.37 27 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.73 -0.38 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.50 -0.33 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.32 -0.29 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.28 -0.29 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.32 -0.24 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.46 -0.24 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.68 -0.20 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.99 -0.20 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.36 -0.17 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.82 -0.17 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.42 -0.03 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.00 -0.13 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.58 -0.13 28 0 0 0
TOTAL CALL 1,729 101,275 +382
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
04SEP26 74.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 589 0
04SEP26 75.00 P 0.28 0.28 0.28 0.17 -0.05 30 15 79 0
04SEP26 76.00 P 0.66 1.01 0.66 0.57 +0.04 31 15 110 -15
04SEP26 77.00 P 0.70 0.70 0.62 1.29 +0.21 33 18 352 +1
04SEP26 78.00 P 0.00 0.00 0.00 2.16 +0.39 28 0 282 0
04SEP26 79.00 P 0.00 0.00 0.00 3.16 +0.51 39 0 120 -5
04SEP26 80.00 P 0.00 0.00 0.00 4.15 +0.54 0 0 0 -33
04SEP26 81.00 P 0.00 0.00 0.00 5.15 +0.55 0 0 60 0
04SEP26 82.00 P 0.00 0.00 0.00 6.15 +0.55 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 7.15 +0.55 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 8.15 +0.55 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 9.15 +0.55 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 10.15 +0.55 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 11.15 +0.55 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 12.33 +0.73 179 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 13.15 +0.55 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 14.15 +0.55 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 15.15 +0.55 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 16.15 +0.55 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 17.15 +0.55 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 18.15 +0.55 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 19.15 +0.55 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 20.15 +0.55 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 21.15 +0.55 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 22.15 +0.55 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 23.15 +0.55 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 - 74 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 45 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 34 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 0.00 26 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
11SEP26 71.00 P 0.38 0.39 0.38 0.15 +0.02 25 55 55 +55
11SEP26 72.00 P 0.29 0.29 0.29 0.32 +0.06 26 25 25 0
11SEP26 73.00 P 0.00 0.00 0.00 0.58 +0.10 26 0 30 0
11SEP26 74.00 P 0.78 1.37 0.74 0.98 +0.16 26 170 161 +89
11SEP26 75.00 P 0.00 0.00 0.00 1.52 +0.24 26 0 81 0
11SEP26 76.00 P 0.00 0.00 0.00 2.20 +0.32 27 0 90 0
11SEP26 77.00 P 0.00 0.00 0.00 3.00 +0.47 28 0 71 0
11SEP26 78.00 P 0.00 0.00 0.00 3.88 +0.55 30 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 4.69 +0.48 25 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 5.65 +0.51 25 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 6.64 +0.54 26 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 7.63 +0.55 26 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 8.63 +0.56 29 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 9.62 +0.55 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 10.62 +0.55 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 11.62 +0.55 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 12.62 +0.55 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 13.62 +0.55 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 14.62 +0.56 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 15.62 +0.56 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 16.62 +0.56 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 17.62 +0.56 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 18.62 +0.56 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 19.62 +0.56 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 20.62 +0.56 47 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 21.62 +0.56 52 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 22.62 +0.56 56 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 23.62 +0.56 60 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 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 31 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1,046 0
29SEP26 67.50 P 0.25 0.25 0.25 0.15 0.00 25 39 649 0
29SEP26 70.00 P 0.45 0.60 0.45 0.48 +0.03 25 59 6,445 +53
29SEP26 72.50 P 1.35 1.35 1.26 1.16 +0.08 25 50 2,102 +15
29SEP26 75.00 P 1.74 2.53 1.74 2.34 +0.19 25 88 1,127 -25
29SEP26 77.50 P 3.41 3.70 3.41 3.89 +0.24 25 80 1,143 +60
29SEP26 80.00 P 0.00 0.00 0.00 5.92 +0.40 25 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 8.21 +0.48 25 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 10.64 +0.53 25 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.12 +0.55 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.62 +0.56 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.12 +0.56 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.62 +0.56 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.12 +0.56 39 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.62 +0.56 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.12 +0.56 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.61 +0.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.11 +0.56 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.61 +0.56 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 38.11 +0.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.61 +0.56 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.11 +0.56 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.61 +0.56 64 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 29 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 262 0
29OCT26 65.00 P 0.00 0.00 0.00 0.31 +0.06 26 0 315 0
29OCT26 67.50 P 0.75 0.75 0.75 0.66 +0.10 26 5 1,504 +5
29OCT26 70.00 P 1.11 1.35 1.06 1.24 +0.15 26 160 1,948 +24
29OCT26 72.50 P 2.23 2.25 2.23 2.13 +0.22 26 60 1,403 0
29OCT26 75.00 P 3.47 3.47 3.47 3.36 +0.31 27 27 962 +27
29OCT26 77.50 P 5.12 5.12 5.12 4.87 +0.43 27 30 793 0
29OCT26 80.00 P 6.41 6.55 6.41 6.63 +0.48 26 120 504 +109
29OCT26 82.50 P 0.00 0.00 0.00 8.60 +0.46 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.84 +0.51 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.46 +0.41 32 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.76 +0.21 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.12 +0.55 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.62 +0.56 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.12 +0.56 30 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.62 +0.56 33 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.12 +0.56 36 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 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 27 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.34 +0.03 27 0 140 0
27NOV26 65.00 P 0.00 0.00 0.00 0.64 +0.04 26 0 241 0
27NOV26 67.50 P 0.00 0.00 0.00 1.14 +0.09 27 0 563 0
27NOV26 70.00 P 0.00 0.00 0.00 1.85 +0.11 27 0 290 0
27NOV26 72.50 P 0.00 0.00 0.00 2.81 +0.22 27 0 534 0
27NOV26 75.00 P 3.84 4.02 3.83 3.97 +0.17 26 41 261 +20
27NOV26 77.50 P 5.72 5.72 5.72 5.48 +0.39 27 29 354 +7
27NOV26 80.00 P 7.49 7.49 7.49 7.15 +0.21 27 29 666 +13
27NOV26 82.50 P 0.00 0.00 0.00 9.03 +0.38 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.40 +0.70 29 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 13.46 +0.41 28 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 15.83 +0.16 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.35 +0.23 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.63 +0.55 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.12 +0.56 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.62 +0.56 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.12 +0.56 32 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 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.58 +0.06 26 0 714 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 +0.08 26 0 897 0
30DEC26 67.50 P 0.00 0.00 0.00 1.56 +0.11 26 0 345 0
30DEC26 70.00 P 2.50 2.50 2.50 2.34 +0.14 26 2 2,043 0
30DEC26 72.50 P 3.00 3.36 3.00 3.32 +0.16 26 91 793 +89
30DEC26 75.00 P 3.70 4.84 3.70 4.51 +0.21 26 572 1,921 +317
30DEC26 77.50 P 5.90 5.90 5.90 5.97 +0.36 26 30 1,359 +30
30DEC26 80.00 P 0.00 0.00 0.00 7.63 +0.17 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.44 +0.40 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 11.44 +0.43 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.73 +0.61 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.97 +0.21 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.37 +0.21 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.82 +0.20 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.12 +0.55 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.62 +0.56 28 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.12 +0.56 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.76 +0.14 39 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.11 +0.56 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.61 +0.56 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 +0.07 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.38 +0.09 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 +0.12 27 1 240 0
30MAR27 67.50 P 0.00 0.00 0.00 2.73 +0.14 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 3.66 +0.25 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.70 +0.33 27 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 5.86 +0.32 27 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 7.29 +0.36 27 0 320 0
30MAR27 80.00 P 0.00 0.00 0.00 8.85 +0.58 27 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 10.52 +0.33 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.45 +0.48 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.50 +0.29 27 1 28 +1
30MAR27 90.00 P 0.00 0.00 0.00 16.60 +0.30 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.78 +0.28 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.94 +0.17 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.39 +0.27 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.86 +0.36 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.20 +0.21 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.76 +0.14 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.11 +0.55 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.50 +0.04 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.76 +0.04 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.15 +0.06 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.63 +0.08 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.24 +0.11 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 2.97 +0.14 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.82 +0.17 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.83 +0.18 28 0 124 0
29JUN27 72.50 P 0.00 0.00 0.00 6.00 +0.22 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.29 +0.49 28 0 180 0
29JUN27 77.50 P 0.00 0.00 0.00 8.72 +0.27 29 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 10.30 +0.60 29 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 11.98 +0.34 29 0 180 0
29JUN27 85.00 P 12.56 12.56 12.56 13.81 +0.38 29 30 60 +30
29JUN27 87.50 P 0.00 0.00 0.00 15.73 +0.41 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.68 +0.34 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.73 +0.30 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.78 +0.24 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.67 +0.48 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.95 +0.45 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.30 +0.31 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.29 +0.10 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.78 +0.08 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.37 +0.11 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.05 +0.14 29 0 0 0
29SEP27 65.00 P 4.00 4.00 4.00 3.87 +0.14 29 10 10 +10
29SEP27 67.50 P 5.40 5.40 5.40 4.68 +0.04 28 1 1 +1
29SEP27 70.00 P 6.38 6.38 6.38 5.69 +0.02 28 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 7.08 +0.23 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.37 +0.27 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.81 +0.27 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.36 +0.32 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.01 +0.33 30 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.34 -0.06 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.14 +0.36 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.03 +0.40 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.01 +0.41 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.06 +0.45 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.19 +0.45 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.37 +0.47 28 0 0 0
TOTAL PUT 1,854 84,665 +879
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$ 7.860
29SEP26 4.70 C 0.00 0.00 0.00 3.19 -0.05 103 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 -0.05 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 -0.05 95 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 -0.05 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 -0.05 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 -0.05 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 -0.05 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 -0.05 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 -0.04 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.04 43 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.09 35 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.05 32 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.07 16 0 1,271 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.07 18 0 622 0
29SEP26 7.75 C 0.29 0.29 0.29 0.22 -0.05 17 30 329 0
29SEP26 8.00 C 0.16 0.16 0.10 0.10 -0.04 18 329 885 +179
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 17 0 551 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.19 -0.06 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.09 -0.06 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.99 -0.06 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 -0.06 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.64 -0.06 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.14 -0.07 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.89 -0.07 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.64 -0.04 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.14 -0.09 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.91 -0.06 20 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.68 -0.06 19 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 -0.05 19 0 384 0
29OCT26 7.75 C 0.40 0.40 0.36 0.30 -0.05 18 54 301 +44
29OCT26 8.00 C 0.25 0.25 0.19 0.18 -0.03 18 90 317 +60
29OCT26 8.25 C 0.14 0.15 0.11 0.10 -0.02 18 225 278 +45
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.91 -0.06 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.66 -0.04 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.41 -0.05 38 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.68 -0.01 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.43 -0.02 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.19 -0.04 24 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.94 -0.07 19 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.73 -0.06 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.52 -0.06 17 0 175 0
27NOV26 7.75 C 0.46 0.48 0.46 0.37 -0.05 18 60 1,190 +60
27NOV26 8.00 C 0.29 0.29 0.25 0.25 -0.04 19 180 120 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.16 -0.03 19 0 3 0
27NOV26 8.50 C 0.14 0.14 0.10 0.10 -0.02 19 243 300 +183
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
27NOV26 9.00 C 0.06 0.06 0.06 0.04 -0.01 20 225 225 +225
27NOV26 9.25 C 0.04 0.04 0.04 0.02 -0.01 20 225 225 +225
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 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 3.22 -0.03 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 -0.03 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 -0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 -0.05 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 -0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.03 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.02 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.02 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.09 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.05 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.05 18 0 114 0
30DEC26 7.75 C 0.41 0.42 0.39 0.39 -0.05 17 76 50 +46
30DEC26 8.00 C 0.28 0.28 0.27 0.27 -0.03 18 240 264 +240
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.02 18 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.22 -0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.12 -0.03 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 -0.03 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 -0.05 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 -0.03 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 -0.03 29 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 -0.02 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.46 -0.02 23 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.99 -0.07 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.07 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.06 18 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.03 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.05 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.05 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30MAR27 9.25 C 0.10 0.10 0.10 0.07 -0.02 19 60 150 +60
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.22 -0.03 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.12 -0.03 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.02 -0.03 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.92 -0.05 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.68 -0.02 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.43 -0.03 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.19 -0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.95 -0.02 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.71 -0.03 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.03 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 -0.08 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 -0.08 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 -0.09 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.06 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.07 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.06 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 -0.04 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 -0.03 18 0 31 0
29JUN27 9.50 C 0.14 0.14 0.14 0.10 -0.02 19 60 90 +60
29JUN27 9.75 C 0.12 0.12 0.12 0.07 -0.03 18 30 30 +30
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.68 -0.02 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.43 -0.03 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.19 -0.02 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.95 -0.03 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.73 -0.02 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.31 -0.03 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.11 -0.09 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.95 -0.08 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 -0.08 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.08 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 -0.07 18 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 -0.06 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.30 -0.05 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
TOTAL CALL 2,127 11,839 +1,487
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 86 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 52 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 39 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 1,677 0
29SEP26 7.50 P 0.03 0.03 0.03 0.04 +0.01 19 50 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 17 0 325 0
29SEP26 8.00 P 0.18 0.24 0.18 0.23 +0.04 18 62 155 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 +0.04 0 0 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 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 52 0
29OCT26 7.75 P 0.12 0.16 0.11 0.17 +0.02 19 489 595 +224
29OCT26 8.00 P 0.22 0.30 0.21 0.31 +0.04 20 233 258 +133
29OCT26 8.25 P 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.67 +0.06 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29OCT26 9.00 P 0.96 0.96 0.96 1.14 +0.07 0 30 30 +30
29OCT26 9.25 P 0.00 0.00 0.00 1.40 +0.04 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.65 +0.04 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.15 +0.04 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.65 +0.04 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 21 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 44 0
27NOV26 7.50 P 0.11 0.13 0.11 0.13 +0.01 19 330 243 +210
27NOV26 7.75 P 0.17 0.20 0.17 0.23 +0.03 20 60 1,270 +60
27NOV26 8.00 P 0.30 0.36 0.27 0.35 +0.03 19 240 60 -60
27NOV26 8.25 P 0.41 0.51 0.41 0.52 +0.04 20 70 130 -50
27NOV26 8.50 P 0.59 0.59 0.59 0.69 +0.05 18 90 90 +90
27NOV26 8.75 P 0.00 0.00 0.00 0.91 +0.06 19 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.40 +0.04 24 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.65 +0.03 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.90 +0.04 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 +0.04 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.65 +0.04 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.02 19 0 22 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 8 0
30DEC26 7.75 P 0.33 0.34 0.33 0.34 +0.05 18 30 30 +25
30DEC26 8.00 P 0.43 0.49 0.43 0.50 +0.05 19 150 150 +120
30DEC26 8.25 P 0.63 0.67 0.63 0.67 +0.06 19 90 90 +87
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.06 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.07 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 18 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 0.00 0.00 0.00 0.14 0.00 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 +0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 +0.02 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.13 +0.05 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.32 +0.01 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.54 +0.01 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.01 16 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 0.00 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 0.00 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 0.00 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 +0.02 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.95 +0.02 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.34 0.00 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.56 +0.01 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 +0.01 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 +0.01 15 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.25 +0.01 12 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.33 -0.01 19 0 10 0
29SEP27 7.50 P 0.00 0.00 0.00 0.44 0.00 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.56 0.00 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.22 +0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.62 +0.01 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.83 +0.01 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.05 +0.01 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.27 +0.01 17 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.75 +0.02 16 0 0 0
TOTAL PUT 1,924 11,013 +871
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$ 18.300
29SEP26 8.50 C 0.00 0.00 0.00 9.84 -0.25 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.59 -0.25 126 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.42 -0.15 158 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.20 -0.12 161 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.84 -0.25 112 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.69 -0.15 147 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.41 -0.18 134 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.93 -0.16 129 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.44 -0.15 122 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.95 -0.15 115 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.40 -0.20 95 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.86 -0.23 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.33 -0.25 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.92 -0.18 76 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.33 -0.25 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 -0.15 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 -0.24 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.19 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.42 -0.19 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.87 -0.26 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 -0.24 26 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 -0.21 26 0 529 0
29SEP26 18.00 C 0.98 0.98 0.98 0.70 -0.15 26 5 25 +5
29SEP26 18.50 C 0.80 0.81 0.41 0.45 -0.13 26 1,103 1,264 -100
29SEP26 19.00 C 0.33 0.35 0.33 0.27 -0.09 27 400 1,500 +400
29SEP26 19.50 C 0.25 0.25 0.20 0.15 -0.06 27 593 1,000 +500
29SEP26 20.00 C 0.17 0.20 0.17 0.08 -0.03 27 200 1,150 +200
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.43 -0.18 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.22 -0.13 109 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.93 -0.18 97 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.73 -0.14 103 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.41 -0.18 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.98 -0.11 92 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.48 -0.13 85 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.99 -0.11 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.50 -0.10 75 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.01 -0.09 70 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.51 -0.10 64 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.01 -0.09 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.37 -0.28 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.99 -0.17 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.49 -0.18 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.01 -0.16 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.54 -0.17 33 0 0 0
29OCT26 16.50 C 2.14 2.14 2.14 2.04 -0.22 28 12 12 +12
29OCT26 17.00 C 0.00 0.00 0.00 1.65 -0.20 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.30 -0.18 28 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 1.00 -0.15 28 0 298 0
29OCT26 18.50 C 0.78 0.78 0.78 0.76 -0.12 28 15 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.56 -0.10 28 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.40 -0.07 28 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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
27NOV26 11.50 C 0.00 0.00 0.00 7.00 -0.10 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.50 -0.10 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.01 -0.12 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.51 -0.15 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.01 -0.13 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.50 -0.18 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.01 -0.15 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.56 -0.15 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.04 -0.13 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.57 -0.15 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.16 -0.22 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.79 -0.20 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.42 -0.16 25 0 15 0
27NOV26 18.00 C 1.17 1.17 1.17 1.13 -0.18 25 15 45 +15
27NOV26 18.50 C 0.94 0.97 0.94 0.91 -0.15 26 45 75 +45
27NOV26 19.00 C 0.77 0.77 0.77 0.73 -0.11 27 15 0 -15
27NOV26 19.50 C 0.63 0.63 0.63 0.55 -0.09 27 15 15 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.41 -0.07 27 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 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
30DEC26 9.00 C 0.00 0.00 0.00 9.55 -0.11 82 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.22 -0.13 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.93 -0.18 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.73 -0.14 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.60 -0.01 76 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.98 -0.14 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.53 -0.08 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.04 -0.10 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.61 -0.03 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.01 -0.14 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.60 -0.06 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.09 -0.07 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.60 -0.08 38 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.10 -0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 -0.13 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.16 -0.08 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.68 -0.15 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 -0.25 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 -0.24 25 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.24 24 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.19 25 0 125 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.16 25 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.14 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.12 26 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 -0.11 26 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.55 -0.11 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.31 -0.05 61 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.00 -0.13 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.82 -0.07 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.60 -0.03 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.02 -0.14 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.53 -0.15 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.12 -0.07 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.61 -0.07 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.07 -0.22 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.60 -0.13 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.09 -0.13 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.69 -0.08 32 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.22 -0.18 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.68 -0.16 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.28 -0.23 25 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.95 -0.06 27 0 65 0
30MAR27 16.50 C 2.58 2.58 2.58 2.53 -0.19 25 15 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.19 -0.18 25 0 295 0
30MAR27 17.50 C 1.92 1.92 1.92 1.89 -0.13 25 30 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 -0.13 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.14 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 -0.10 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 -0.10 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.09 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.58 -0.08 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.31 -0.09 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.08 -0.05 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.82 -0.07 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.60 -0.07 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.02 -0.14 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.59 -0.09 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.13 -0.06 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.61 -0.11 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.14 -0.15 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.60 -0.13 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.10 -0.26 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.69 -0.11 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.22 -0.18 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.82 -0.05 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.41 -0.11 25 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.02 -0.15 25 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 -0.14 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.26 -0.21 23 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 -0.20 23 0 50 0
29JUN27 18.00 C 1.90 1.90 1.90 1.69 -0.20 23 15 65 +15
29JUN27 18.50 C 0.00 0.00 0.00 1.46 -0.18 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.29 -0.16 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 -0.16 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.93 -0.13 23 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 -0.11 23 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.12 -0.24 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.69 -0.20 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.26 -0.16 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.85 -0.20 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.56 -0.11 25 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.21 -0.17 25 0 0 0
29SEP27 16.50 C 2.80 2.80 2.80 2.85 -0.19 24 15 15 +15
29SEP27 17.00 C 2.68 2.68 2.68 2.55 -0.15 24 15 15 +15
29SEP27 17.50 C 2.29 2.29 2.29 2.28 -0.14 24 15 15 +15
29SEP27 18.00 C 2.04 2.04 2.04 2.03 -0.13 24 15 15 +15
29SEP27 18.50 C 1.81 1.81 1.81 1.80 -0.13 24 15 15 +15
29SEP27 19.00 C 1.66 1.66 1.66 1.59 -0.14 24 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 1.41 -0.13 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.26 -0.11 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.73 -0.08 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29SEP27 25.00 C 0.53 0.53 0.53 0.31 -0.03 24 50 50 +50
29SEP27 26.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
TOTAL CALL 2,618 10,740 +1,232
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 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 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 63 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 387 0
29SEP26 17.50 P 0.15 0.15 0.15 0.20 +0.06 26 75 929 +23
29SEP26 18.00 P 0.30 0.30 0.30 0.36 +0.10 26 28 1,586 +13
29SEP26 18.50 P 0.53 0.53 0.53 0.61 +0.15 26 35 2,100 +35
29SEP26 19.00 P 0.71 0.83 0.71 0.93 +0.18 26 200 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.31 +0.21 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 +0.29 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.70 +0.27 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.77 +0.32 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.72 +0.25 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.70 +0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.70 +0.23 0 0 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 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.04 27 0 75 0
29OCT26 17.00 P 0.19 0.19 0.19 0.26 +0.06 27 20 95 +20
29OCT26 17.50 P 0.00 0.00 0.00 0.41 +0.09 27 0 50 0
29OCT26 18.00 P 0.60 0.60 0.60 0.60 +0.11 27 15 20 +5
29OCT26 18.50 P 0.86 0.86 0.86 0.86 +0.15 27 14 29 +14
29OCT26 19.00 P 0.00 0.00 0.00 1.20 +0.20 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.51 +0.20 28 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.89 +0.21 27 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.76 +0.18 28 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.71 +0.17 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.77 +0.21 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.72 +0.24 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.70 +0.22 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.70 +0.19 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.24 +0.05 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.37 +0.08 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.53 +0.10 26 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.74 +0.13 26 0 15 0
27NOV26 18.50 P 0.83 0.83 0.83 1.01 +0.17 27 15 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.33 +0.20 28 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.62 +0.15 26 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.99 +0.21 26 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 2.81 +0.23 26 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.74 +0.17 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.77 +0.21 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.72 +0.17 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.70 +0.05 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 150 0
30DEC26 16.50 P 0.21 0.27 0.21 0.32 +0.05 25 90 210 +90
30DEC26 17.00 P 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 +0.11 25 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.16 26 0 15 0
30DEC26 19.00 P 1.31 1.31 1.31 1.43 +0.19 26 15 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 +0.13 25 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 +0.12 26 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.91 +0.25 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 +0.19 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.77 +0.19 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 +0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.71 +0.06 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.05 25 0 30 0
30MAR27 15.50 P 0.24 0.24 0.24 0.35 +0.06 25 4 49 +4
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.07 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.08 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 +0.10 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 +0.12 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 +0.12 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 +0.21 26 0 90 0
30MAR27 19.00 P 1.69 1.69 1.69 1.78 +0.11 24 30 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 +0.17 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.46 +0.17 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.22 +0.15 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.06 +0.13 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.95 +0.17 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.85 +0.14 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.87 +0.23 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.81 +0.16 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.76 +0.19 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 22 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 0.00 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 +0.04 22 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 +0.04 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.08 22 0 0 0
29JUN27 18.00 P 1.25 1.25 1.25 1.39 +0.17 23 15 15 +15
29JUN27 18.50 P 1.38 1.38 1.38 1.62 +0.15 23 15 15 +15
29JUN27 19.00 P 1.66 1.66 1.66 1.85 +0.11 22 15 15 +15
29JUN27 19.50 P 2.16 2.16 2.16 2.22 +0.15 23 15 15 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.59 +0.17 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.40 +0.23 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.15 +0.12 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.02 +0.15 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.90 +0.14 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.87 +0.17 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.81 +0.16 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.78 +0.21 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.58 +0.06 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 +0.09 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.32 +0.11 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.58 +0.15 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.87 +0.15 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.17 +0.18 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.51 +0.20 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.86 +0.21 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.58 +0.18 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.34 +0.15 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.17 +0.14 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.05 +0.13 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.94 +0.16 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.83 +0.11 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.78 +0.13 25 0 0 0
TOTAL PUT 601 15,734 +264
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$ 91.500
04SEP26 70.00 C 0.00 0.00 0.00 21.51 -0.85 177 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 20.51 -0.85 168 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 19.51 -0.85 159 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 18.51 -0.85 150 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 17.51 -0.85 142 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 16.51 -0.85 133 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 15.51 -0.85 125 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 14.51 -0.85 116 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 13.51 -0.85 108 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 12.51 -0.85 100 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 11.51 -0.85 92 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 10.51 -0.85 84 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 9.51 -0.85 76 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 8.51 -0.85 68 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 7.51 -0.86 60 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 6.51 -0.86 53 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 5.51 -0.87 45 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 4.52 -0.88 45 0 6 0
04SEP26 88.00 C 0.00 0.00 0.00 3.56 -0.89 47 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 2.64 -0.91 45 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 1.77 -0.87 42 0 2 0
04SEP26 91.00 C 0.00 0.00 0.00 1.12 -0.82 44 0 25 0
04SEP26 92.00 C 0.98 1.34 0.46 0.64 -0.71 45 246 151 +123
04SEP26 93.00 C 0.00 0.00 0.00 0.33 -0.56 45 0 18 0
04SEP26 94.00 C 0.55 0.55 0.15 0.15 -0.40 46 59 336 +12
04SEP26 95.00 C 0.20 0.20 0.20 0.06 -0.26 46 1 561 0
04SEP26 96.00 C 0.00 0.00 0.00 0.03 -0.15 49 0 1,079 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 527 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 694 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 225 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 456 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 77 0 228 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 84 0 144 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 91 0 79 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 97 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 19.55 - 53 0 0 -
11SEP26 73.00 C 0.00 0.00 0.00 18.55 - 49 0 0 -
11SEP26 74.00 C 0.00 0.00 0.00 17.55 -0.86 45 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 16.55 -0.86 39 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 15.55 -0.86 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 14.55 -0.86 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 13.56 -0.85 42 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 12.56 -0.86 38 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 11.57 -0.85 39 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 10.58 -0.86 38 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 9.60 -0.86 37 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 8.64 -0.85 38 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 7.70 -0.85 38 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 6.78 -0.84 38 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 5.90 -0.83 38 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 5.07 -0.80 38 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 4.16 -0.76 35 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 3.47 -0.72 36 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 2.84 -0.68 36 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 2.29 -0.62 37 0 0 0
11SEP26 92.00 C 1.71 1.80 1.71 1.81 -0.57 37 12 12 +12
11SEP26 93.00 C 1.45 1.50 1.40 1.40 -0.51 37 70 72 +70
11SEP26 94.00 C 1.00 1.15 1.00 1.14 -0.37 39 200 302 +200
11SEP26 95.00 C 1.22 1.22 0.79 0.84 -0.33 38 430 420 +218
11SEP26 96.00 C 0.93 0.93 0.60 0.62 -0.29 38 210 177 +174
11SEP26 97.00 C 0.72 0.72 0.72 0.45 -0.25 38 1 1 +1
11SEP26 98.00 C 0.60 0.60 0.37 0.31 -0.22 38 517 601 +492
11SEP26 99.00 C 0.35 0.35 0.29 0.22 -0.17 38 45 502 +15
11SEP26 100.00 C 0.32 0.32 0.32 0.15 -0.13 38 15 1,364 +15
11SEP26 101.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 114 0
11SEP26 102.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 60 0
11SEP26 103.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 210 0
11SEP26 104.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 105 0
11SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 50 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 109.00 C 0.05 0.05 0.05 0.01 0.00 45 15 15 +15
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 55.58 -0.85 108 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.58 -0.85 93 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 53.58 -0.85 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.58 -0.86 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.59 -0.85 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.59 -0.85 91 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.59 -0.85 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.59 -0.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.59 -0.86 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.60 -0.85 84 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.60 -0.85 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.60 -0.85 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.60 -0.86 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.61 -0.85 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.61 -0.85 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.11 -0.86 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.62 -0.85 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.12 -0.86 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.63 -0.85 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.13 -0.86 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.64 -0.86 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.15 -0.85 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.66 -0.85 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.18 -0.86 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.83 -0.75 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.33 -0.84 37 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 12.02 -0.82 37 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 9.64 -0.74 33 0 90 0
29SEP26 85.00 C 8.53 8.53 8.53 7.61 -0.72 34 5 6,916 0
29SEP26 87.50 C 6.85 6.85 5.73 5.89 -0.66 35 139 6,852 +1
29SEP26 90.00 C 4.31 4.31 4.31 4.42 -0.59 36 3 3,551 0
29SEP26 92.50 C 3.81 3.81 3.78 3.21 -0.50 36 25 1,597 +5
29SEP26 95.00 C 2.75 2.75 2.35 2.29 -0.39 37 25 7,407 +1
29SEP26 97.50 C 1.98 1.98 1.98 1.61 -0.28 38 1 2,308 +1
29SEP26 100.00 C 1.41 1.41 1.06 1.07 -0.27 38 76 9,182 +36
29SEP26 102.50 C 0.98 0.98 0.82 0.68 -0.20 38 167 14,672 +58
29SEP26 105.00 C 0.61 0.61 0.57 0.42 -0.14 38 86 6,653 -27
29SEP26 107.50 C 0.46 0.47 0.43 0.25 -0.10 37 157 3,450 -151
29SEP26 110.00 C 0.41 0.43 0.31 0.15 -0.06 38 126 3,814 -106
29SEP26 112.50 C 0.25 0.28 0.25 0.09 -0.03 38 19 4,163 -11
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 2,242 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 3,110 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 5,262 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,709 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,555 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,084 0
29SEP26 135.00 C 0.04 0.04 0.04 0.01 0.00 51 55 3,740 -55
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,193 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 89 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 105 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 55.67 -0.85 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 54.67 -0.85 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 53.68 -0.85 72 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 52.68 -0.85 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 51.68 -0.86 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 50.69 -0.85 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 49.69 -0.86 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 48.70 -0.85 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 47.70 -0.86 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 46.71 -0.85 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 45.71 -0.86 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 44.72 -0.85 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 43.72 -0.86 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 42.73 -0.85 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 41.73 -0.86 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.24 -0.86 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.76 -0.85 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.27 -0.85 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.79 -0.85 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.31 -0.85 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.76 -0.74 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.35 -0.90 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.94 -0.61 36 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.57 -0.56 36 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.32 -0.49 37 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.17 -0.31 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.11 -0.76 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.19 -0.72 38 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 9.19 -0.66 36 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 7.64 -0.61 36 0 457 0
29OCT26 90.00 C 0.00 0.00 0.00 6.27 -0.55 37 0 3,881 0
29OCT26 92.50 C 5.48 5.48 5.48 5.10 -0.51 37 15 197 0
29OCT26 95.00 C 4.70 4.70 4.70 4.07 -0.51 37 1 594 +1
29OCT26 97.50 C 3.80 3.80 3.80 3.28 -0.45 38 1 3,965 +1
29OCT26 100.00 C 0.00 0.00 0.00 2.66 -0.35 39 0 564 0
29OCT26 102.50 C 0.00 0.00 0.00 2.06 -0.29 38 0 6,062 0
29OCT26 105.00 C 1.94 1.94 1.73 1.58 -0.23 38 39 2,418 -25
29OCT26 107.50 C 0.00 0.00 0.00 1.19 -0.20 38 0 3,967 0
29OCT26 110.00 C 0.00 0.00 0.00 0.89 -0.16 38 0 764 0
29OCT26 112.50 C 1.04 1.04 1.04 0.66 -0.12 38 2 604 -2
29OCT26 115.00 C 0.79 0.79 0.79 0.48 -0.10 38 15 1,704 0
29OCT26 117.50 C 0.81 0.81 0.66 0.35 -0.08 38 80 1,103 -80
29OCT26 120.00 C 0.53 0.58 0.53 0.25 -0.06 38 18 498 +8
29OCT26 122.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 246 0
29OCT26 125.00 C 0.43 0.43 0.43 0.13 -0.03 38 15 682 +15
29OCT26 127.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 54.76 -0.85 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 53.77 -0.85 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 52.77 -0.86 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 51.78 -0.85 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 50.79 -0.85 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 49.79 -0.86 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 48.80 -0.86 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 47.81 -0.85 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 46.82 -0.85 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 45.82 -0.86 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 44.83 -0.85 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 43.84 -0.85 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 42.85 -0.85 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 41.86 -0.85 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.38 -0.85 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 36.91 -0.85 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 34.45 -0.85 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 32.01 -0.85 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 29.81 -0.63 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.43 -0.62 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.08 -0.63 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 22.71 -0.73 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 20.54 -0.10 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.51 -0.61 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.31 -0.30 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.53 -0.68 41 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 12.53 -0.66 40 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 10.92 -0.62 40 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 9.48 -0.55 40 0 3,011 0
27NOV26 90.00 C 0.00 0.00 0.00 8.19 -0.57 40 0 1,813 0
27NOV26 92.50 C 0.00 0.00 0.00 7.05 -0.49 41 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 5.98 -0.52 40 0 211 0
27NOV26 97.50 C 6.06 6.06 6.06 5.12 -0.49 41 60 1,515 0
27NOV26 100.00 C 0.00 0.00 0.00 4.38 -0.45 41 0 1,814 0
27NOV26 102.50 C 0.00 0.00 0.00 3.75 -0.37 42 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 3.19 -0.26 42 0 1,870 0
27NOV26 107.50 C 0.00 0.00 0.00 2.65 -0.23 42 0 436 0
27NOV26 110.00 C 0.00 0.00 0.00 2.19 -0.20 42 0 3,896 0
27NOV26 112.50 C 2.31 2.31 2.31 1.80 -0.18 42 2 531 0
27NOV26 115.00 C 0.00 0.00 0.00 1.48 -0.15 42 0 281 0
27NOV26 117.50 C 0.00 0.00 0.00 1.21 -0.12 42 0 254 0
27NOV26 120.00 C 0.00 0.00 0.00 0.98 -0.11 42 0 487 0
27NOV26 122.50 C 0.00 0.00 0.00 0.79 -0.09 42 0 115 0
27NOV26 125.00 C 0.00 0.00 0.00 0.64 -0.08 42 0 208 0
27NOV26 127.50 C 0.00 0.00 0.00 0.52 -0.06 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 55.85 -0.85 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 54.86 -0.85 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 53.87 -0.85 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.88 -0.85 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 51.89 -0.85 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 50.90 -0.85 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 49.91 -0.85 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 48.92 -0.85 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 47.93 -0.85 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 46.94 -0.86 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 45.95 -0.86 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 44.97 -0.85 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 43.98 -0.85 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.00 -0.85 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.01 -0.85 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.56 -0.85 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.13 -0.84 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.71 -0.84 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.33 -0.83 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.99 -0.82 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.71 -0.80 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 25.49 -0.78 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.34 -0.76 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.28 -0.73 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.97 -0.67 39 0 30 0
30DEC26 77.50 C 18.41 18.41 18.38 17.05 -0.56 39 60 185 +60
30DEC26 80.00 C 16.52 16.52 16.52 15.28 -0.67 39 30 440 +30
30DEC26 82.50 C 0.00 0.00 0.00 13.64 -0.62 39 0 25 0
30DEC26 85.00 C 0.00 0.00 0.00 12.16 -0.55 40 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 10.80 -0.51 40 0 1,226 0
30DEC26 90.00 C 0.00 0.00 0.00 9.56 -0.47 40 0 1,631 0
30DEC26 92.50 C 9.23 9.23 9.23 8.42 -0.44 40 15 533 +15
30DEC26 95.00 C 8.14 8.14 8.14 7.39 -0.40 41 15 1,321 +15
30DEC26 97.50 C 0.00 0.00 0.00 6.47 -0.39 41 0 629 0
30DEC26 100.00 C 0.00 0.00 0.00 5.64 -0.43 41 0 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 4.97 -0.41 41 0 726 0
30DEC26 105.00 C 4.85 4.85 4.85 4.38 -0.38 42 2 527 -2
30DEC26 107.50 C 4.30 4.30 4.30 3.87 -0.27 42 3 1,909 +3
30DEC26 110.00 C 3.80 3.80 3.44 3.35 -0.22 42 197 17,324 +195
30DEC26 112.50 C 0.00 0.00 0.00 2.87 -0.20 42 0 1,782 0
30DEC26 115.00 C 3.03 3.03 3.03 2.46 -0.17 42 10 5,225 -5
30DEC26 117.50 C 0.00 0.00 0.00 2.10 -0.15 42 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.79 -0.13 42 0 2,559 0
30DEC26 122.50 C 0.00 0.00 0.00 1.52 -0.12 42 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 1.29 -0.10 42 0 4,931 0
30DEC26 127.50 C 0.00 0.00 0.00 1.09 -0.09 42 0 991 0
30DEC26 130.00 C 0.00 0.00 0.00 0.93 -0.07 42 0 3,997 0
30DEC26 132.50 C 1.34 1.34 1.34 0.78 -0.07 42 1 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.55 -0.05 42 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.47 -0.04 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.39 -0.04 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 56.12 -0.85 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.14 -0.85 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 54.16 -0.86 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 53.18 -0.86 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.21 -0.85 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.23 -0.85 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.26 -0.85 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.28 -0.86 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.31 -0.86 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.35 -0.85 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.38 -0.86 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.42 -0.85 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.46 -0.86 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 43.51 -0.85 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 42.56 -0.85 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.21 -0.85 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.90 -0.85 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.64 -0.84 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.43 -0.83 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 31.28 -0.83 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.20 -0.82 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.19 -0.81 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.26 -0.80 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 23.42 -0.78 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.66 -0.76 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 19.57 -0.66 40 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 17.96 -0.64 40 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 16.44 -0.66 40 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 15.07 -0.66 40 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 13.80 -0.64 40 0 639 0
30MAR27 90.00 C 13.49 13.49 13.49 12.62 -0.61 40 15 663 +15
30MAR27 92.50 C 0.00 0.00 0.00 11.52 -0.59 41 0 145 0
30MAR27 95.00 C 0.00 0.00 0.00 10.50 -0.56 41 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 9.55 -0.59 41 0 45 0
30MAR27 100.00 C 9.21 9.21 9.21 8.73 -0.57 41 55 928 0
30MAR27 102.50 C 0.00 0.00 0.00 8.12 -0.42 42 0 6,570 0
30MAR27 105.00 C 0.00 0.00 0.00 7.32 -0.53 42 0 5,216 0
30MAR27 107.50 C 0.00 0.00 0.00 6.83 -0.38 42 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 6.21 -0.44 43 0 6,183 0
30MAR27 112.50 C 6.08 6.19 5.75 5.62 -0.40 43 455 1,947 +341
30MAR27 115.00 C 0.00 0.00 0.00 5.07 -0.38 42 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.57 -0.36 42 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 4.12 -0.34 42 0 2,752 0
30MAR27 122.50 C 0.00 0.00 0.00 3.71 -0.31 42 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 3.24 -0.39 42 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.00 -0.28 42 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.70 -0.25 42 0 140 0
30MAR27 132.50 C 0.00 0.00 0.00 2.35 -0.23 42 0 153 0
30MAR27 135.00 C 2.97 2.97 2.97 2.11 -0.21 42 2 414 +2
30MAR27 137.50 C 2.73 2.73 2.73 1.90 -0.19 42 1 412 +1
30MAR27 140.00 C 0.00 0.00 0.00 1.70 -0.18 42 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.57 -0.17 42 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.37 -0.15 42 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.22 -0.15 42 0 20 0
30MAR27 150.00 C 0.00 0.00 0.00 1.10 -0.13 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.98 -0.12 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.79 -0.10 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.70 -0.10 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.63 -0.09 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.50 -0.08 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.40 -0.06 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.32 -0.05 42 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 56.43 -0.85 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 55.47 -0.85 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 54.51 -0.85 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 53.55 -0.85 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 52.60 -0.85 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.65 -0.85 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.70 -0.85 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.76 -0.85 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 48.82 -0.85 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.89 -0.85 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 46.96 -0.85 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.04 -0.85 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.13 -0.84 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.22 -0.84 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.32 -0.83 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.10 -0.83 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.93 -0.82 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.82 -0.81 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.77 -0.80 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.79 -0.79 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.87 -0.78 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.03 -0.77 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.27 -0.75 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 25.58 -0.73 43 0 0 0
29JUN27 75.00 C 23.21 23.21 23.15 23.96 -0.72 43 45 47 +45
29JUN27 77.50 C 0.00 0.00 0.00 22.43 -0.69 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.97 -0.67 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 19.58 -0.66 43 0 0 0
29JUN27 85.00 C 18.56 18.56 18.56 17.73 -0.61 41 30 45 +30
29JUN27 87.50 C 17.41 17.41 17.41 16.53 -0.59 41 15 30 +15
29JUN27 90.00 C 16.33 16.33 16.33 15.40 -0.57 41 15 36 +15
29JUN27 92.50 C 15.18 15.18 15.18 14.34 -0.56 42 15 30 +15
29JUN27 95.00 C 14.39 14.39 14.39 13.37 -0.55 42 15 2,018 +15
29JUN27 97.50 C 13.30 13.30 13.30 12.48 -0.51 42 55 75 +55
29JUN27 100.00 C 0.00 0.00 0.00 11.51 -0.63 42 0 576 0
29JUN27 102.50 C 11.11 11.11 11.11 10.77 -0.47 42 15 35 +15
29JUN27 105.00 C 0.00 0.00 0.00 10.05 -0.45 42 0 10 0
29JUN27 107.50 C 10.08 10.08 9.54 9.51 -0.31 43 75 90 +75
29JUN27 110.00 C 9.41 9.41 9.41 8.77 -0.42 43 60 91 +60
29JUN27 112.50 C 0.00 0.00 0.00 8.08 -0.52 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.55 -0.49 43 0 15 0
29JUN27 117.50 C 0.00 0.00 0.00 7.21 -0.37 44 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.67 -0.36 43 0 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 6.00 -0.40 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.55 -0.31 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 5.13 -0.30 43 0 0 0
29JUN27 130.00 C 5.50 5.50 5.50 4.75 -0.28 43 6 21 +6
29JUN27 132.50 C 0.00 0.00 0.00 4.39 -0.27 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.06 -0.25 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.75 -0.24 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.47 -0.23 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 3.21 -0.21 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.97 -0.20 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.74 -0.19 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.53 -0.18 43 0 100 0
29JUN27 152.50 C 0.00 0.00 0.00 2.34 -0.17 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.16 -0.16 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.00 -0.15 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.85 -0.14 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.71 -0.13 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.58 -0.12 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.46 -0.12 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.35 -0.11 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.25 -0.10 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.15 -0.10 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.07 -0.09 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.99 -0.08 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.91 -0.08 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
29JUN27 187.50 C 1.60 1.60 1.60 0.78 -0.07 43 5 5 +5
29SEP27 37.00 C 0.00 0.00 0.00 55.85 -0.84 43 0 0 0
29SEP27 38.00 C 55.58 55.58 55.58 54.92 -0.83 43 1 18 +1
29SEP27 39.00 C 0.00 0.00 0.00 53.99 -0.83 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 53.06 -0.83 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 52.14 -0.82 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 51.23 -0.82 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 50.32 -0.81 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 49.42 -0.81 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 48.52 -0.81 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 47.64 -0.79 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 46.75 -0.79 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 45.88 -0.78 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 45.01 -0.78 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 44.16 -0.77 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 42.05 -0.76 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 40.00 -0.74 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 38.01 -0.72 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 35.76 -1.02 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.23 -0.67 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.44 -0.64 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 30.71 -0.62 43 0 0 0
29SEP27 70.00 C 28.41 28.41 28.41 29.06 -0.59 43 15 15 +15
29SEP27 72.50 C 26.82 26.82 26.82 27.47 -0.57 43 15 15 +15
29SEP27 75.00 C 25.32 25.32 25.32 25.96 -0.54 43 15 15 +15
29SEP27 77.50 C 0.00 0.00 0.00 24.51 -0.52 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.46 -1.16 41 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.82 -0.46 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.57 -0.44 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.80 -1.00 42 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.71 -0.50 42 0 0 0
29SEP27 92.50 C 17.33 17.33 17.33 16.67 -0.52 42 15 15 +15
29SEP27 95.00 C 0.00 0.00 0.00 15.69 -0.54 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 14.81 -0.52 42 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.96 -0.50 42 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.18 -0.51 42 0 0 0
29SEP27 105.00 C 13.14 13.14 13.14 12.28 -0.41 42 15 30 +15
29SEP27 107.50 C 0.00 0.00 0.00 11.56 -0.43 42 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 11.17 -0.18 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 10.33 -0.38 43 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.77 -0.39 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 9.43 -0.32 44 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.94 -0.22 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.18 -0.42 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.91 +0.07 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.22 -0.14 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.78 -0.13 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 6.36 -0.13 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.98 -0.11 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 5.61 -0.11 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.27 -0.10 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.95 -0.09 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.65 -0.08 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.37 -0.07 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.10 -0.07 43 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.85 -0.07 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.62 -0.06 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.40 -0.05 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.19 -0.05 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.00 -0.05 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.82 -0.04 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.65 -0.04 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.49 -0.04 43 0 0 0
TOTAL CALL 4,241 349,152 +2,114
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 121 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
04SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
04SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
04SEP26 86.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 25 0
04SEP26 87.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
04SEP26 88.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 40 0
04SEP26 89.00 P 0.10 0.17 0.10 0.14 -0.05 46 54 99 -20
04SEP26 90.00 P 0.30 0.30 0.30 0.33 -0.04 46 500 717 +500
04SEP26 91.00 P 0.34 0.34 0.34 0.67 +0.02 47 13 103 +13
04SEP26 92.00 P 0.85 1.10 0.85 1.19 +0.13 48 40 134 0
04SEP26 93.00 P 1.06 1.06 1.06 1.89 +0.30 50 22 191 +22
04SEP26 94.00 P 2.27 2.27 2.27 2.62 +0.35 43 1 622 0
04SEP26 95.00 P 0.00 0.00 0.00 3.55 +0.50 45 0 66 0
04SEP26 96.00 P 0.00 0.00 0.00 4.52 +0.59 47 0 832 0
04SEP26 97.00 P 0.00 0.00 0.00 5.50 +0.77 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 6.50 +0.82 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 7.50 +0.84 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 8.50 +0.85 0 0 0 -4
04SEP26 101.00 P 0.00 0.00 0.00 9.50 +0.85 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 10.50 +0.85 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 12.50 +0.85 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 13.50 +0.85 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 14.50 +0.85 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 22.50 +0.85 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 23.50 +0.85 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 24.50 +0.85 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 73.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 20 0
11SEP26 86.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
11SEP26 87.00 P 0.52 0.56 0.52 0.53 +0.06 38 28 44 +28
11SEP26 88.00 P 0.49 0.50 0.49 0.76 +0.09 38 22 91 +22
11SEP26 89.00 P 0.00 0.00 0.00 1.05 +0.13 39 0 36 0
11SEP26 90.00 P 1.07 1.40 1.07 1.36 +0.11 38 194 246 +193
11SEP26 91.00 P 0.00 0.00 0.00 1.86 +0.22 39 0 32 0
11SEP26 92.00 P 0.00 0.00 0.00 2.38 +0.28 39 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 2.98 +0.34 39 0 2 0
11SEP26 94.00 P 0.00 0.00 0.00 3.66 +0.42 40 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 4.40 +0.48 41 0 19 0
11SEP26 96.00 P 0.00 0.00 0.00 5.05 +0.40 38 0 10 0
11SEP26 97.00 P 0.00 0.00 0.00 5.88 +0.60 38 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 6.75 +0.64 38 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 7.66 +0.69 38 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 8.60 +0.73 38 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 9.56 +0.77 38 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 10.53 +0.80 38 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 11.51 +0.81 38 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 12.50 +0.83 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 13.50 +0.84 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 14.50 +0.85 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 15.50 +0.85 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 16.50 +0.85 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 17.50 +0.85 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 18.50 +0.85 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 19.50 +0.85 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 20.50 +0.85 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 21.50 +0.85 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 22.50 +0.85 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 23.50 +0.85 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 24.50 +0.85 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 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 94 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 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 86 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 81 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 0.05 0.05 0.05 0.01 0.00 42 57 170 +57
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 842 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 0.00 38 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 3,739 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 1,620 0
29SEP26 80.00 P 0.33 0.33 0.33 0.36 +0.04 38 10 4,542 -10
29SEP26 82.50 P 0.63 0.68 0.63 0.68 +0.06 38 161 1,134 -18
29SEP26 85.00 P 0.96 1.16 0.96 1.20 +0.12 38 78 1,496 +77
29SEP26 87.50 P 1.44 1.88 1.44 1.88 +0.11 37 115 12,722 -1
29SEP26 90.00 P 2.30 2.98 2.26 2.92 +0.22 38 54 7,578 +2
29SEP26 92.50 P 3.38 3.38 3.38 4.25 +0.35 38 1 13,291 -1
29SEP26 95.00 P 5.14 5.76 5.14 5.81 +0.43 39 50 2,478 0
29SEP26 97.50 P 0.00 0.00 0.00 7.61 +0.51 40 0 8,028 0
29SEP26 100.00 P 0.00 0.00 0.00 9.37 +0.60 37 0 11,768 0
29SEP26 102.50 P 0.00 0.00 0.00 11.51 +0.94 37 0 8,397 0
29SEP26 105.00 P 13.30 14.41 13.18 13.76 +0.73 37 277 8,584 -7
29SEP26 107.50 P 15.79 15.79 15.24 16.54 +0.78 49 135 4,302 +36
29SEP26 110.00 P 0.00 0.00 0.00 18.86 +0.63 49 0 11,048 0
29SEP26 112.50 P 21.30 21.30 21.30 21.36 +0.74 54 200 4,454 -200
29SEP26 115.00 P 0.00 0.00 0.00 23.81 +1.16 56 0 3,893 0
29SEP26 117.50 P 0.00 0.00 0.00 26.27 +0.76 59 0 6,311 0
29SEP26 120.00 P 28.50 28.50 28.50 28.50 +0.51 0 17 2,906 0
29SEP26 122.50 P 30.10 31.00 30.10 31.24 +0.76 66 6 687 0
29SEP26 125.00 P 32.00 33.60 32.00 33.50 +0.52 0 223 8,668 0
29SEP26 127.50 P 0.00 0.00 0.00 36.00 +0.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.50 +0.85 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 41.00 +0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.50 +0.85 0 0 3 -300
29SEP26 137.50 P 0.00 0.00 0.00 46.00 +0.85 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 48.73 +0.74 88 0 2,572 0
29SEP26 142.50 P 0.00 0.00 0.00 51.00 +0.85 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 53.50 +0.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.00 +0.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.50 +0.85 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 61.00 +0.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.50 +0.85 0 0 340 0
29SEP26 157.50 P 0.00 0.00 0.00 66.00 +0.85 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 68.50 +0.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 71.00 +0.85 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.50 +0.85 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 76.00 +0.85 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.50 +0.85 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 81.00 +0.85 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.00 +0.85 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 98.50 +0.85 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.00 +0.85 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 103.50 +0.85 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.00 +0.85 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 108.50 +0.85 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 113.50 +0.85 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 118.50 +0.85 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 123.50 +0.85 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 128.50 +0.85 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 58 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 39 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 38 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 44 0
29OCT26 72.50 P 0.00 0.00 0.00 0.31 +0.03 38 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 442 0
29OCT26 77.50 P 0.76 0.76 0.76 0.85 +0.07 38 65 852 +65
29OCT26 80.00 P 1.12 1.15 1.08 1.27 +0.08 38 21 1,735 -3
29OCT26 82.50 P 0.00 0.00 0.00 1.83 +0.09 38 0 1,643 0
29OCT26 85.00 P 0.00 0.00 0.00 2.57 +0.14 38 0 645 0
29OCT26 87.50 P 0.00 0.00 0.00 3.53 +0.23 38 0 19,512 0
29OCT26 90.00 P 4.36 4.36 4.36 4.67 +0.31 39 5 1,303 0
29OCT26 92.50 P 5.60 5.60 5.60 5.99 +0.37 39 1 14,305 +1
29OCT26 95.00 P 0.00 0.00 0.00 7.45 +0.36 39 0 1,295 0
29OCT26 97.50 P 0.00 0.00 0.00 9.10 +0.39 39 0 2,341 0
29OCT26 100.00 P 0.00 0.00 0.00 10.97 +0.48 40 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 13.01 +0.60 41 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.67 +0.64 38 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 17.14 +0.54 42 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 19.37 +0.50 42 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 21.64 +0.44 43 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 24.16 +0.62 46 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 26.43 +0.56 46 0 137 0
29OCT26 120.00 P 28.00 28.80 28.00 28.76 +0.49 45 142 242 +142
29OCT26 122.50 P 29.84 29.84 29.80 31.25 +0.51 48 80 115 +80
29OCT26 125.00 P 0.00 0.00 0.00 33.70 +0.72 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 36.05 +0.90 46 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 38.50 +0.85 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 41.00 +0.85 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 43.50 +0.85 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 46.00 +0.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.73 +0.74 64 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 51.00 +0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.50 +0.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 56.00 +0.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.50 +0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 61.00 +0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.50 +0.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 66.00 +0.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.50 +0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 71.00 +0.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.50 +0.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 76.00 +0.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 78.50 +0.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 81.00 +0.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 96.00 +0.85 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 63 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 53 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 50 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 47 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 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.44 +0.04 42 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.67 +0.06 42 0 361 0
27NOV26 72.50 P 0.00 0.00 0.00 0.99 +0.10 42 0 124 0
27NOV26 75.00 P 1.26 1.26 1.26 1.39 +0.11 42 2 163 +2
27NOV26 77.50 P 1.75 1.75 1.75 1.88 +0.10 42 100 611 +100
27NOV26 80.00 P 0.00 0.00 0.00 2.46 +0.09 41 0 237 0
27NOV26 82.50 P 0.00 0.00 0.00 3.20 +0.13 41 0 174 0
27NOV26 85.00 P 4.00 4.00 4.00 4.16 +0.24 42 1 883 +1
27NOV26 87.50 P 5.10 5.10 5.10 5.13 +0.23 41 10 3,727 +10
27NOV26 90.00 P 6.10 6.10 6.10 6.32 +0.26 41 7 3,823 0
27NOV26 92.50 P 0.00 0.00 0.00 7.65 +0.28 42 0 5,104 0
27NOV26 95.00 P 0.00 0.00 0.00 9.16 +0.33 42 0 2,190 0
27NOV26 97.50 P 0.00 0.00 0.00 10.80 +0.34 42 0 709 0
27NOV26 100.00 P 0.00 0.00 0.00 12.32 +0.55 42 0 3,656 0
27NOV26 102.50 P 13.61 13.61 13.61 14.11 +0.56 41 7 2,203 +7
27NOV26 105.00 P 0.00 0.00 0.00 16.34 +0.48 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 18.38 +0.51 44 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 20.45 +0.48 45 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 22.52 +0.39 44 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.82 +0.43 46 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 27.06 +0.38 46 0 0 0
27NOV26 120.00 P 29.12 29.12 29.12 29.83 +0.89 51 4 69 +4
27NOV26 122.50 P 0.00 0.00 0.00 31.53 +0.10 45 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 33.87 +0.89 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 36.14 +0.85 42 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 38.54 +0.81 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 41.02 +0.84 42 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 43.50 +0.84 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 46.00 +0.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.73 +0.74 54 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 51.00 +0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 53.50 +0.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 56.00 +0.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.50 +0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 61.00 +0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.50 +0.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 66.00 +0.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.50 +0.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 71.00 +0.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.50 +0.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 76.00 +0.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 78.50 +0.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 81.00 +0.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 96.00 +0.85 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 55 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 52 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 45 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 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.39 +0.03 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.86 +0.07 42 0 498 0
30DEC26 70.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 288 0
30DEC26 72.50 P 1.59 1.59 1.51 1.63 +0.13 42 165 742 0
30DEC26 75.00 P 1.98 2.10 1.98 2.16 +0.15 42 90 575 +40
30DEC26 77.50 P 0.00 0.00 0.00 2.76 +0.14 42 0 894 0
30DEC26 80.00 P 0.00 0.00 0.00 3.55 +0.24 42 0 4,038 0
30DEC26 82.50 P 0.00 0.00 0.00 4.42 +0.25 42 0 836 0
30DEC26 85.00 P 4.93 5.10 4.93 5.42 +0.31 42 10 13,003 0
30DEC26 87.50 P 0.00 0.00 0.00 6.52 +0.34 43 0 8,074 0
30DEC26 90.00 P 7.09 7.09 7.09 7.72 +0.32 42 1 5,560 0
30DEC26 92.50 P 0.00 0.00 0.00 9.13 +0.45 43 0 5,247 0
30DEC26 95.00 P 0.00 0.00 0.00 10.61 +0.46 43 0 4,146 0
30DEC26 97.50 P 0.00 0.00 0.00 12.19 +0.51 43 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 13.87 +0.52 44 0 8,272 0
30DEC26 102.50 P 0.00 0.00 0.00 15.67 +0.58 44 0 1,721 0
30DEC26 105.00 P 16.95 16.95 16.95 17.54 +0.60 44 1 1,717 -1
30DEC26 107.50 P 0.00 0.00 0.00 19.52 +0.65 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 21.55 +0.66 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 23.66 +0.69 46 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 25.78 +0.65 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 27.92 +0.59 46 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 29.83 +0.22 44 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 32.36 +0.45 47 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 34.69 +0.41 48 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 36.90 +0.22 47 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 38.77 +0.80 42 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 41.85 +0.66 50 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 44.24 +0.76 51 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 46.05 +0.83 42 0 210 0
30DEC26 140.00 P 48.61 48.61 48.61 49.04 +0.69 52 6 4,106 +6
30DEC26 142.50 P 0.00 0.00 0.00 51.47 +1.32 53 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 53.90 +0.69 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 56.00 +0.85 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 58.50 +0.85 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 61.29 +1.14 56 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 63.76 +1.11 57 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 66.00 +0.85 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 68.50 +0.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.00 +0.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.50 +0.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.00 +0.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.50 +0.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.00 +0.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 96.00 +0.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 98.50 +0.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 101.00 +0.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 103.50 +0.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 106.00 +0.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 108.50 +0.85 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 41 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 0.00 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 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 +0.01 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.91 +0.01 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.21 +0.03 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 +0.03 42 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.12 +0.05 42 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 2.67 +0.06 42 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.32 +0.12 42 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 4.03 +0.15 42 0 3,248 0
30MAR27 77.50 P 4.66 4.66 4.66 4.82 +0.16 42 65 798 +65
30MAR27 80.00 P 0.00 0.00 0.00 5.73 +0.19 42 0 6,853 0
30MAR27 82.50 P 0.00 0.00 0.00 6.74 +0.22 42 0 189 0
30MAR27 85.00 P 0.00 0.00 0.00 7.90 +0.28 43 0 7,037 0
30MAR27 87.50 P 8.52 8.52 8.52 9.12 +0.29 43 30 616 0
30MAR27 90.00 P 0.00 0.00 0.00 10.41 +0.29 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 11.79 +0.29 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 13.28 +0.30 43 0 5,828 0
30MAR27 97.50 P 0.00 0.00 0.00 14.75 +0.25 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 16.45 +0.33 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 18.17 +0.36 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.95 +0.43 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 21.80 +0.41 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.72 +0.45 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 25.68 +0.48 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 27.67 +1.22 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 28.95 +0.51 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 31.04 +0.57 42 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 33.17 +0.58 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 35.31 +0.59 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 37.51 +0.64 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 39.76 +0.66 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 42.01 +0.66 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 44.30 +0.69 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 46.64 +0.72 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 49.04 +0.69 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 51.47 +0.86 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 53.90 +0.69 44 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 56.17 +0.78 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 58.60 +0.79 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 61.29 +1.05 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.76 +1.06 47 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 66.00 +0.83 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.50 +0.85 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 71.00 +0.85 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.50 +0.85 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.00 +0.85 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.50 +0.85 0 0 2 -6
30MAR27 172.50 P 0.00 0.00 0.00 81.00 +0.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 96.00 +0.85 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 0.00 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 0.00 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 +0.02 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 +0.03 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 +0.09 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.83 +0.05 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.35 +0.14 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.87 +0.12 43 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 3.44 +0.12 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.09 +0.15 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.82 +0.16 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 5.64 +0.19 42 0 3,535 0
29JUN27 77.50 P 0.00 0.00 0.00 6.56 +0.20 43 0 72 0
29JUN27 80.00 P 7.26 7.26 7.26 7.57 +0.22 43 30 461 +30
29JUN27 82.50 P 8.30 8.30 8.30 8.55 +0.13 42 30 272 +30
29JUN27 85.00 P 9.35 9.35 9.35 9.98 +0.38 43 30 436 +30
29JUN27 87.50 P 0.00 0.00 0.00 11.01 +0.15 43 0 192 0
29JUN27 90.00 P 12.17 12.17 12.17 12.49 +0.29 43 60 321 0
29JUN27 92.50 P 13.59 13.59 13.59 13.92 +0.34 43 60 3,085 0
29JUN27 95.00 P 0.00 0.00 0.00 15.42 +0.35 43 0 118 0
29JUN27 97.50 P 0.00 0.00 0.00 16.85 +0.30 43 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 18.46 +0.27 43 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 20.17 +0.28 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.59 +0.39 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 23.31 +0.43 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 25.14 +0.46 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.99 +0.47 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.85 +0.47 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.81 +0.54 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 32.81 +0.54 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 34.82 +0.54 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.85 +0.55 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.98 +0.61 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.12 +0.61 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 43.27 +0.61 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 45.45 +0.63 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.68 +0.67 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.94 +0.68 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 52.21 +0.68 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.50 +0.70 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.82 +0.73 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 59.17 +0.74 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 61.53 +0.75 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.91 +0.76 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 66.29 +0.76 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.71 +0.79 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 71.14 +0.79 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.59 +0.81 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 76.05 +0.82 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 78.51 +0.82 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 81.00 +0.84 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 83.50 +0.85 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 86.00 +0.85 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 88.50 +0.85 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 91.00 +0.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 93.50 +0.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 96.00 +0.85 0 0 0 0
29SEP27 37.00 P 0.56 0.58 0.56 0.17 +0.01 43 30 33 +30
29SEP27 38.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.59 +0.05 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.68 +0.06 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.86 +0.07 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 0.96 +0.08 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.08 +0.09 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.39 +0.09 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.78 +0.12 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.21 +0.14 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.73 +0.18 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.29 +0.18 43 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 3.94 +0.24 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.58 +0.15 43 0 0 0
29SEP27 70.00 P 5.05 5.05 5.05 5.30 +0.17 43 2 162 +2
29SEP27 72.50 P 0.00 0.00 0.00 6.15 +0.21 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.26 +0.44 43 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 8.05 +0.26 43 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.12 +0.28 43 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 10.06 +0.07 42 0 10 0
29SEP27 85.00 P 0.00 0.00 0.00 11.74 +0.55 44 0 2 0
29SEP27 87.50 P 0.00 0.00 0.00 12.80 +0.33 43 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.17 +0.34 43 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.61 +0.34 43 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 17.35 +0.59 44 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.50 +0.31 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.14 +0.38 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 21.84 +0.35 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.39 +0.16 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 25.08 +0.70 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.81 -0.04 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.66 -0.07 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.52 +0.67 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.39 -0.19 43 0 0 0
29SEP27 120.00 P 34.60 34.60 34.60 34.28 +0.68 43 8 8 +8
29SEP27 122.50 P 0.00 0.00 0.00 36.29 +0.72 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.30 +0.72 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.33 +0.73 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.37 +0.73 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.47 +0.76 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 46.62 +0.77 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.78 +0.77 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.95 +0.77 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.14 +0.78 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.37 +0.80 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.64 +0.81 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.91 +0.80 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 62.21 +0.82 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 64.51 +0.82 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 66.83 +0.82 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 69.19 +0.83 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 71.56 +0.83 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 73.94 +0.83 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 76.34 +0.83 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 78.75 +0.84 43 0 0 0
TOTAL PUT 3,321 457,188 +1,032
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 119.700
04SEP26 102.00 C 0.00 0.00 0.00 17.71 - 98 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 16.71 - 92 0 0 -
04SEP26 104.00 C 0.00 0.00 0.00 15.71 - 86 0 0 -
04SEP26 105.00 C 0.00 0.00 0.00 14.71 -2.01 81 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 13.71 -2.01 75 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 12.71 -2.01 69 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 11.71 -2.01 63 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 10.71 -2.01 58 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 9.71 -2.01 52 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 8.71 -2.01 46 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 7.71 -2.02 41 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 6.72 -2.02 47 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 5.74 -2.03 48 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 4.78 -2.03 48 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 3.86 -2.03 48 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 2.91 -2.09 42 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 2.17 -1.88 44 0 0 0
04SEP26 119.00 C 1.44 1.44 1.44 1.53 -1.86 45 4 4 +4
04SEP26 120.00 C 0.93 0.93 0.93 1.03 -1.59 46 11 11 +11
04SEP26 121.00 C 1.33 1.33 0.63 0.65 -1.38 47 25 25 +25
04SEP26 122.00 C 0.75 0.75 0.75 0.38 -1.15 47 15 15 +15
04SEP26 123.00 C 1.16 1.16 0.28 0.22 -0.93 48 107 62 +40
04SEP26 124.00 C 0.00 0.00 0.00 0.12 -0.68 48 0 8 0
04SEP26 125.00 C 0.10 0.10 0.10 0.06 -0.49 49 15 23 0
04SEP26 126.00 C 0.10 0.10 0.10 0.03 -0.34 49 15 15 +15
04SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.24 48 0 15 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.15 53 0 47 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 75 0
04SEP26 130.00 C 0.05 0.05 0.05 0.01 -0.05 64 15 242 -15
04SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 154 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 81 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
04SEP26 136.00 C 0.05 0.05 0.05 0.01 0.00 94 6 36 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 104 0 202 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 108 0 63 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 766 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 118 0 48 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 135 0 67 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 144 0 170 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 148 0 225 0
04SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 17.78 - 42 0 0 -
11SEP26 103.00 C 0.00 0.00 0.00 16.78 - 40 0 0 -
11SEP26 104.00 C 0.00 0.00 0.00 15.79 - 40 0 0 -
11SEP26 105.00 C 0.00 0.00 0.00 14.81 -2.00 41 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 13.83 -1.99 41 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 12.86 -1.98 41 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 11.90 -1.97 41 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 10.95 -1.96 40 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 10.03 -1.94 41 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 9.12 -1.92 40 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 8.25 -1.88 40 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 7.41 -1.84 41 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 6.61 -1.79 41 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 5.84 -1.74 40 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 5.13 -1.66 41 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 4.33 -1.72 38 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 3.77 -1.58 39 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 3.20 -1.36 39 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 2.71 -1.27 39 0 0 0
11SEP26 121.00 C 0.00 0.00 0.00 2.27 -1.17 39 0 0 0
11SEP26 122.00 C 2.80 2.80 2.41 1.89 -1.07 40 30 30 +30
11SEP26 123.00 C 2.37 2.39 1.99 1.56 -0.96 40 255 270 +254
11SEP26 124.00 C 1.98 1.98 1.75 1.27 -0.86 40 50 161 +50
11SEP26 125.00 C 1.65 1.65 1.65 1.02 -0.76 40 15 205 +15
11SEP26 126.00 C 0.00 0.00 0.00 0.84 -0.64 40 0 60 0
11SEP26 127.00 C 1.10 1.10 1.03 0.69 -0.53 41 30 75 +21
11SEP26 128.00 C 0.91 0.91 0.85 0.54 -0.47 41 30 105 +30
11SEP26 129.00 C 0.00 0.00 0.00 0.42 -0.42 41 0 180 0
11SEP26 130.00 C 0.00 0.00 0.00 0.32 -0.37 41 0 150 0
11SEP26 131.00 C 0.00 0.00 0.00 0.24 -0.31 41 0 80 0
11SEP26 132.00 C 0.00 0.00 0.00 0.18 -0.26 41 0 73 0
11SEP26 133.00 C 0.00 0.00 0.00 0.14 -0.20 41 0 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.10 -0.17 41 0 110 0
11SEP26 135.00 C 0.16 0.16 0.16 0.08 -0.12 41 18 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.06 -0.10 41 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.17 - 41 0 0 -
29SEP26 102.50 C 0.00 0.00 0.00 17.85 -1.96 41 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 15.62 -1.92 41 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 13.50 -1.87 41 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.51 -1.80 41 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 9.68 -1.71 41 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 8.02 -1.61 41 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 6.42 -1.62 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 5.11 -1.39 40 0 83 0
29SEP26 122.50 C 4.83 5.04 4.39 4.05 -1.20 40 27 159 +21
29SEP26 125.00 C 3.77 3.77 3.77 3.22 -0.97 41 23 121 0
29SEP26 127.50 C 2.97 3.08 2.61 2.42 -0.89 40 95 212 +7
29SEP26 130.00 C 2.38 2.38 1.88 1.88 -0.80 41 315 680 +275
29SEP26 132.50 C 1.80 1.80 1.79 1.40 -0.59 41 75 501 +75
29SEP26 135.00 C 1.48 1.48 1.09 1.06 -0.49 41 82 372 +1
29SEP26 137.50 C 1.16 1.16 0.87 0.77 -0.43 41 135 611 +45
29SEP26 140.00 C 0.00 0.00 0.00 0.55 -0.34 41 0 1,010 0
29SEP26 142.50 C 0.00 0.00 0.00 0.38 -0.27 41 0 529 0
29SEP26 145.00 C 0.00 0.00 0.00 0.27 -0.20 41 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.18 -0.16 41 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.12 -0.12 41 0 903 0
29SEP26 152.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 481 0
29SEP26 155.00 C 0.20 0.20 0.20 0.06 -0.06 42 20 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1,121 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 327 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 120 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 123 0 139 0
29OCT26 100.00 C 0.00 0.00 0.00 21.55 - 44 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 19.51 -1.68 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 17.57 -1.61 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 15.74 -1.52 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.61 -1.85 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.06 -1.55 41 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 10.63 -1.35 42 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 9.32 -1.21 42 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 8.23 -1.08 43 0 60 0
29OCT26 122.50 C 0.00 0.00 0.00 7.04 -1.09 42 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.08 -0.92 43 0 31 0
29OCT26 127.50 C 0.00 0.00 0.00 5.22 -0.81 43 0 65 0
29OCT26 130.00 C 0.00 0.00 0.00 4.45 -0.73 43 0 264 0
29OCT26 132.50 C 0.00 0.00 0.00 3.79 -0.65 43 0 183 0
29OCT26 135.00 C 3.40 3.40 3.40 3.20 -0.62 43 4 210 0
29OCT26 137.50 C 0.00 0.00 0.00 2.70 -0.55 43 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 2.26 -0.39 43 0 452 0
29OCT26 142.50 C 1.99 1.99 1.99 1.89 -0.47 43 6 392 0
29OCT26 145.00 C 1.60 1.60 1.60 1.60 -0.37 44 1 211 +1
29OCT26 147.50 C 1.48 1.48 1.45 1.36 -0.28 44 68 333 0
29OCT26 150.00 C 1.29 1.29 1.29 1.14 -0.22 44 50 212 +50
29OCT26 152.50 C 1.13 1.13 1.13 0.93 -0.19 44 50 160 +50
29OCT26 155.00 C 0.00 0.00 0.00 0.76 -0.16 44 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 0.62 -0.13 44 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 0.51 -0.10 44 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 0.40 -0.10 44 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.32 -0.09 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 23.63 - 49 0 0 -
27NOV26 102.50 C 0.00 0.00 0.00 21.75 -1.40 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 19.70 -1.64 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.04 -1.58 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.47 -1.52 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 14.77 -1.54 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 13.39 -1.47 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.12 -1.38 46 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 10.94 -1.32 46 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 9.86 -1.24 46 0 0 0
27NOV26 125.00 C 9.67 9.78 9.56 8.78 -1.33 46 45 45 +45
27NOV26 127.50 C 0.00 0.00 0.00 7.89 -1.00 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 7.09 -0.94 46 0 15 0
27NOV26 132.50 C 6.47 6.47 6.47 6.38 -0.86 47 45 45 +30
27NOV26 135.00 C 0.00 0.00 0.00 5.73 -0.79 47 0 30 0
27NOV26 137.50 C 5.48 5.48 5.48 5.10 -0.87 47 45 60 +45
27NOV26 140.00 C 0.00 0.00 0.00 4.66 -0.75 48 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 4.01 -0.80 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 3.54 -0.61 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.12 -0.56 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 2.75 -0.51 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 2.41 -0.47 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.12 -0.42 47 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 1.86 -0.38 47 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 1.62 -0.35 47 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 1.42 -0.31 47 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 1.24 -0.28 47 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 1.08 -0.25 47 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.94 -0.22 47 0 12 0
27NOV26 172.50 C 0.00 0.00 0.00 0.81 -0.21 47 0 6 0
30DEC26 100.00 C 0.00 0.00 0.00 25.08 - 48 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 23.28 -1.19 48 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.54 -1.39 47 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 19.79 -1.52 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.30 -1.46 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.89 -1.40 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.45 -1.45 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.20 -1.39 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.04 -1.13 46 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 11.95 -1.23 46 0 15 0
30DEC26 125.00 C 0.00 0.00 0.00 10.94 -1.14 46 0 5,730 0
30DEC26 127.50 C 0.00 0.00 0.00 10.00 -1.18 46 0 55 0
30DEC26 130.00 C 0.00 0.00 0.00 9.13 -1.16 46 0 184 0
30DEC26 132.50 C 0.00 0.00 0.00 8.34 -1.13 46 0 176 0
30DEC26 135.00 C 0.00 0.00 0.00 7.60 -1.11 46 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 6.93 -1.05 47 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 6.29 -0.77 47 0 2,634 0
30DEC26 142.50 C 5.96 5.96 5.96 5.87 -0.55 47 20 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.16 -0.67 47 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 4.67 -0.62 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.22 -0.58 47 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 3.81 -0.54 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.44 -0.50 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.10 -0.46 47 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 2.79 -0.42 47 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 2.51 -0.39 47 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 2.26 -0.36 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.03 -0.33 47 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 1.82 -0.30 47 0 158 0
30DEC26 172.50 C 2.23 2.23 2.23 1.63 -0.28 47 23 122 +23
30DEC26 175.00 C 0.00 0.00 0.00 1.46 -0.26 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.31 -0.24 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.17 -0.22 47 0 257 0
30DEC26 182.50 C 0.00 0.00 0.00 1.05 -0.20 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.94 -0.18 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.84 -0.16 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.75 -0.15 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.67 -0.14 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.60 -0.12 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.53 -0.12 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.48 -0.10 47 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.24 -0.06 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 392 0
30MAR27 100.00 C 0.00 0.00 0.00 29.04 - 49 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 27.48 -1.06 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.98 -1.03 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 24.55 -1.02 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.17 -1.01 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.64 -1.25 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 20.16 -1.71 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.99 -1.68 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.90 -1.55 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.86 -1.51 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.89 -1.45 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.96 -1.41 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.07 -1.38 48 0 0 0
30MAR27 132.50 C 13.88 13.88 13.88 13.24 -1.41 48 45 45 +45
30MAR27 135.00 C 0.00 0.00 0.00 12.45 -1.38 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 11.94 -1.12 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.19 -1.21 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 10.18 -1.97 47 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 9.54 -1.94 47 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 8.94 -1.88 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.37 -1.82 47 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 7.83 -1.76 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.33 -1.69 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 6.86 -1.38 47 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 6.41 -1.34 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.00 -1.29 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 5.61 -1.24 47 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 5.24 -1.20 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.90 -1.15 47 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.57 -1.12 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.27 -1.08 47 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.99 -1.03 47 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 3.73 -0.99 47 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 3.48 -0.95 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.25 -0.92 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.03 -0.88 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.83 -0.84 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.64 -0.81 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.47 -0.77 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.30 -0.74 47 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.15 -0.71 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.87 -0.65 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.63 -0.59 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.42 -0.54 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.24 -0.54 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.08 -0.44 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.94 -0.40 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.82 -0.36 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.71 -0.33 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.62 -0.30 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.54 -0.27 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.47 -0.25 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.41 -0.22 47 0 19 0
30MAR27 265.00 C 1.54 1.54 1.54 0.37 -0.19 48 50 823 +50
29JUN27 100.00 C 0.00 0.00 0.00 32.71 - 50 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 31.27 -1.05 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.90 -1.03 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.57 -1.02 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.30 -1.00 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.08 -0.97 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.69 -1.44 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.58 -1.43 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.54 -1.30 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.51 -1.29 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.56 -1.24 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.64 -1.21 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.76 -1.18 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.93 -1.14 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.13 -1.11 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.38 -1.15 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.65 -1.13 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 14.86 -1.20 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.26 -1.09 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.04 -1.02 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.39 -0.81 51 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 12.77 -1.14 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 11.83 -1.46 50 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 11.28 -1.41 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 10.76 -1.37 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.56 -1.02 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.07 -0.99 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.61 -0.65 51 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 9.16 -0.64 51 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 8.74 -0.90 51 0 22 0
29SEP27 100.00 C 0.00 0.00 0.00 35.88 - 51 0 0 -
29SEP27 102.50 C 0.00 0.00 0.00 34.46 -1.50 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 33.22 -1.42 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.97 -1.39 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 30.76 -1.36 51 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 29.59 -1.34 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 28.26 -1.35 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.28 -1.52 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.17 -1.57 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.18 -1.54 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.24 -1.50 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.58 -0.96 51 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 22.46 -1.44 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 21.63 -1.00 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 20.86 -0.95 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.09 -0.93 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 19.35 -0.91 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 18.65 -0.89 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.03 -0.81 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.34 -1.30 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 16.67 -1.27 51 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.02 -1.25 51 0 0 0
29SEP27 155.00 C 15.37 15.37 15.37 15.40 -1.23 51 34 34 +34
TOTAL CALL 1,899 78,555 +1,292
04SEP26 102.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
04SEP26 103.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
04SEP26 104.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
04SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
04SEP26 112.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
04SEP26 113.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 74 0
04SEP26 114.00 P 0.10 0.10 0.10 0.03 -0.03 48 5 20 +5
04SEP26 115.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
04SEP26 116.00 P 0.24 0.24 0.24 0.15 -0.02 48 15 49 +15
04SEP26 117.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 0.54 +0.08 48 0 69 0
04SEP26 119.00 P 0.70 0.70 0.70 0.90 +0.21 49 10 59 +10
04SEP26 120.00 P 1.10 1.10 0.89 1.39 +0.39 49 15 181 -4
04SEP26 121.00 P 1.40 1.50 1.40 2.02 +0.61 50 156 150 -19
04SEP26 122.00 P 0.00 0.00 0.00 2.76 +0.84 51 0 50 0
04SEP26 123.00 P 0.00 0.00 0.00 3.51 +0.99 47 0 81 0
04SEP26 124.00 P 0.00 0.00 0.00 4.40 +1.29 47 0 138 0
04SEP26 125.00 P 0.00 0.00 0.00 5.35 +1.50 48 0 140 0
04SEP26 126.00 P 0.00 0.00 0.00 6.32 +1.66 48 0 89 0
04SEP26 127.00 P 8.93 8.93 8.20 7.52 +1.99 84 4 53 -1
04SEP26 128.00 P 0.00 0.00 0.00 8.30 +1.86 0 0 20 0
04SEP26 129.00 P 8.50 8.50 8.50 9.30 +1.92 0 2 129 -2
04SEP26 130.00 P 0.00 0.00 0.00 10.30 +1.96 0 0 95 0
04SEP26 131.00 P 0.00 0.00 0.00 11.30 +1.98 0 0 34 0
04SEP26 132.00 P 0.00 0.00 0.00 12.30 +1.99 0 0 117 0
04SEP26 133.00 P 0.00 0.00 0.00 13.30 +2.00 0 0 260 -2
04SEP26 134.00 P 0.00 0.00 0.00 14.30 +2.00 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 15.30 +2.00 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 16.30 +2.00 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 17.30 +2.00 0 0 2 0
04SEP26 138.00 P 0.00 0.00 0.00 18.30 +2.00 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 19.30 +2.00 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 20.30 +2.00 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 21.30 +2.00 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 22.30 +2.00 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 23.30 +2.00 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 24.30 +2.00 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 25.30 +2.00 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 26.30 +1.98 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 27.30 +1.98 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 28.30 +1.98 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 29.30 +1.98 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 30.30 +1.98 0 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 32.80 +1.99 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 35.30 +1.98 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 37.80 +1.99 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 103.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
11SEP26 104.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
11SEP26 105.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
11SEP26 109.00 P 0.28 0.28 0.28 0.18 +0.04 41 100 100 +100
11SEP26 110.00 P 0.37 0.37 0.37 0.26 +0.07 41 45 50 +45
11SEP26 111.00 P 0.00 0.00 0.00 0.36 +0.10 41 0 0 0
11SEP26 112.00 P 0.44 0.44 0.44 0.49 +0.13 41 15 33 +15
11SEP26 113.00 P 0.59 0.59 0.59 0.65 +0.17 41 15 115 +15
11SEP26 114.00 P 0.64 0.73 0.64 0.85 +0.22 41 45 75 +45
11SEP26 115.00 P 0.84 0.84 0.84 1.10 +0.28 41 15 275 +15
11SEP26 116.00 P 0.00 0.00 0.00 1.40 +0.36 41 0 55 0
11SEP26 117.00 P 0.00 0.00 0.00 1.74 +0.44 41 0 55 0
11SEP26 118.00 P 0.00 0.00 0.00 2.14 +0.52 41 0 75 0
11SEP26 119.00 P 0.00 0.00 0.00 2.60 +0.62 42 0 15 0
11SEP26 120.00 P 0.00 0.00 0.00 3.11 +0.73 42 0 32 0
11SEP26 121.00 P 3.00 3.20 3.00 3.67 +0.82 42 200 132 +100
11SEP26 122.00 P 0.00 0.00 0.00 4.31 +0.95 42 0 99 0
11SEP26 123.00 P 0.00 0.00 0.00 4.83 +0.90 40 0 120 0
11SEP26 124.00 P 0.00 0.00 0.00 5.53 +0.98 40 0 90 0
11SEP26 125.00 P 0.00 0.00 0.00 6.29 +1.19 41 0 32 0
11SEP26 126.00 P 0.00 0.00 0.00 7.07 +1.32 40 0 15 0
11SEP26 127.00 P 0.00 0.00 0.00 7.90 +1.42 41 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 8.76 +1.51 41 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 9.64 +1.58 40 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 10.55 +1.66 41 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 11.48 +1.72 41 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 12.42 +1.77 40 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 13.38 +1.82 40 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 14.35 +1.86 40 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 15.33 +1.90 41 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 16.32 +1.93 41 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 17.31 +1.95 42 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 18.30 +1.96 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 19.30 +1.98 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 20.30 +1.99 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 21.30 +2.00 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 22.30 +2.00 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 23.30 +2.00 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 24.30 +1.75 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 25.38 +1.83 66 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 26.39 +1.84 69 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 27.39 +1.84 71 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 28.39 +1.84 73 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 29.39 +1.84 75 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 30.39 +1.84 77 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 32.89 +1.84 82 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 35.40 +1.85 87 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.26 - 41 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 0.44 +0.05 41 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 +0.08 41 0 490 0
29SEP26 107.50 P 1.18 1.20 1.18 1.10 +0.14 41 18 374 +15
29SEP26 110.00 P 1.43 1.43 1.43 1.63 +0.22 42 2 483 +2
29SEP26 112.50 P 2.22 2.22 2.22 2.31 +0.30 42 2 328 +2
29SEP26 115.00 P 2.97 3.29 2.97 3.18 +0.41 42 5,198 970 +682
29SEP26 117.50 P 0.00 0.00 0.00 4.24 +0.54 42 0 298 0
29SEP26 120.00 P 4.85 5.45 4.75 5.48 +0.77 42 41 4,643 -5
29SEP26 122.50 P 0.00 0.00 0.00 6.92 +0.86 43 0 516 0
29SEP26 125.00 P 7.78 8.56 7.78 8.50 +1.15 43 6 489 -2
29SEP26 127.50 P 0.00 0.00 0.00 10.06 +1.12 41 0 1,574 0
29SEP26 130.00 P 13.50 13.50 13.50 11.96 +1.25 41 2 623 -2
29SEP26 132.50 P 0.00 0.00 0.00 13.99 +1.38 41 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 16.12 +1.49 41 0 2,048 0
29SEP26 137.50 P 18.08 18.08 18.05 18.34 +1.60 41 700 1,275 +677
29SEP26 140.00 P 19.96 19.96 19.80 20.64 +1.70 41 600 1,564 +600
29SEP26 142.50 P 0.00 0.00 0.00 23.00 +1.77 41 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 25.42 +1.85 42 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 27.91 +1.87 44 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 30.39 +1.84 46 0 885 0
29SEP26 152.50 P 0.00 0.00 0.00 32.89 +1.84 49 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 35.40 +1.85 52 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 37.80 +1.99 0 0 864 0
29SEP26 160.00 P 40.10 40.10 40.10 40.51 +2.19 62 700 1,032 0
29SEP26 162.50 P 41.76 41.77 41.76 42.80 +2.00 0 27 22 -10
29SEP26 165.00 P 0.00 0.00 0.00 45.30 +1.94 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.80 +1.99 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.30 +1.99 0 0 5,069 0
29SEP26 172.50 P 0.00 0.00 0.00 52.80 +1.94 0 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 55.30 +1.99 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.80 +1.99 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.30 +1.99 0 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 62.80 +1.99 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.30 +1.99 0 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 67.81 +2.00 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.30 +1.99 0 0 30 0
29SEP26 192.50 P 0.00 0.00 0.00 72.81 +2.00 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 75.31 +2.00 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.80 +1.99 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 80.30 +1.99 0 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 85.30 +1.99 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.30 +1.99 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.30 +1.99 0 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 100.30 +1.99 0 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 105.30 +1.99 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 110.30 +1.97 0 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 115.30 +1.94 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 120.30 +1.95 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 125.30 +1.95 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 130.30 +1.99 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 135.30 +1.99 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 140.30 +1.99 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 145.30 +1.99 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 150.30 +1.99 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.30 +1.99 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.39 +2.08 142 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.30 +1.99 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.30 +2.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.30 +2.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.30 +2.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 190.30 +2.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 200.30 +2.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 210.30 +2.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 220.30 +2.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 230.30 +1.95 0 0 0 0
29OCT26 100.00 P 1.47 1.47 1.47 1.43 - 44 50 50 -
29OCT26 102.50 P 0.00 0.00 0.00 1.91 +0.37 44 0 99 0
29OCT26 105.00 P 2.27 2.40 2.25 2.47 +0.42 44 76 316 +76
29OCT26 107.50 P 2.77 2.99 2.77 3.09 +0.43 44 30 98 +30
29OCT26 110.00 P 3.80 3.80 3.67 3.82 +0.48 43 5 250 +5
29OCT26 112.50 P 4.50 4.50 4.50 4.70 +0.52 43 34 101 +34
29OCT26 115.00 P 0.00 0.00 0.00 5.68 +0.64 43 0 150 0
29OCT26 117.50 P 0.00 0.00 0.00 6.81 +0.64 43 0 126 0
29OCT26 120.00 P 7.65 7.65 7.65 8.08 +0.81 43 1 480 0
29OCT26 122.50 P 0.00 0.00 0.00 9.45 +0.89 43 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 10.94 +0.95 43 0 135 0
29OCT26 127.50 P 0.00 0.00 0.00 13.03 +1.54 46 0 249 0
29OCT26 130.00 P 0.00 0.00 0.00 14.39 +1.36 44 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 16.18 +1.39 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 18.11 +1.52 44 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 20.06 +1.53 44 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 21.94 +1.43 42 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 24.06 +1.47 42 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 26.25 +0.85 42 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 28.49 +0.88 42 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 30.80 +0.94 42 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 33.48 +1.33 46 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 35.99 +1.53 49 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.22 +1.42 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.60 +1.74 47 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 43.18 +1.93 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.44 +1.79 47 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 47.91 +1.79 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.41 +1.83 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.91 +1.83 52 0 0 0
27NOV26 100.00 P 2.65 2.65 2.65 2.89 - 47 2 2 -
27NOV26 102.50 P 0.00 0.00 0.00 3.65 +0.31 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.27 +0.34 47 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 5.14 +0.38 47 0 6 0
27NOV26 110.00 P 5.75 5.75 5.75 6.03 +0.51 47 8 112 -2
27NOV26 112.50 P 0.00 0.00 0.00 7.02 +0.57 47 0 14 0
27NOV26 115.00 P 0.00 0.00 0.00 8.11 +0.62 47 0 74 0
27NOV26 117.50 P 0.00 0.00 0.00 9.31 +0.68 47 0 180 0
27NOV26 120.00 P 0.00 0.00 0.00 10.62 +0.74 47 0 248 0
27NOV26 122.50 P 0.00 0.00 0.00 12.02 +0.70 47 0 349 0
27NOV26 125.00 P 12.89 12.89 12.89 13.92 +1.18 49 15 408 +15
27NOV26 127.50 P 0.00 0.00 0.00 15.11 +1.02 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 16.60 +0.88 46 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.34 +1.00 46 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.16 +1.08 46 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 22.06 +1.17 47 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 24.00 +0.65 47 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 26.00 +0.68 47 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 28.07 +0.74 47 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 30.16 +0.77 47 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 32.30 +0.80 47 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 34.47 +0.83 47 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 36.66 +0.84 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.88 +0.84 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.16 +0.88 46 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 43.42 +1.04 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 45.76 +0.91 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 48.07 +0.91 44 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 50.42 +1.11 43 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 53.04 +1.20 47 0 0 0
30DEC26 100.00 P 4.00 4.11 4.00 4.25 - 47 32 32 -
30DEC26 102.50 P 4.75 4.81 4.75 5.00 +0.40 47 36 937 +30
30DEC26 105.00 P 5.84 5.84 5.59 5.70 +0.29 47 80 297 +80
30DEC26 107.50 P 6.56 6.56 6.56 6.74 +0.45 47 30 108 +30
30DEC26 110.00 P 7.51 7.67 7.51 7.67 +0.52 47 40 106 +40
30DEC26 112.50 P 8.70 8.70 8.70 8.76 +0.53 47 45 65 +15
30DEC26 115.00 P 0.00 0.00 0.00 9.90 +0.56 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 11.14 +0.73 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.45 +0.63 47 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 13.85 +0.89 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.24 +0.46 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 16.53 +0.74 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 18.17 +0.81 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.88 +0.49 46 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.65 +0.52 46 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 23.50 +0.57 46 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 25.39 +0.60 46 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 27.35 +0.64 46 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.35 +0.69 46 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 31.38 +0.71 47 0 170 0
30DEC26 150.00 P 32.77 32.77 32.77 33.47 +0.76 47 1 335 +1
30DEC26 152.50 P 0.00 0.00 0.00 35.56 +0.77 47 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 37.71 +0.80 47 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 39.88 +0.82 47 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 42.07 +0.83 47 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.29 +1.00 47 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.52 +1.01 46 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 48.81 +0.88 46 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 51.10 +0.89 46 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 53.40 +0.90 46 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 55.71 +0.90 45 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 58.05 +0.92 44 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 60.39 +0.92 42 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 63.05 +1.23 47 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 65.47 +1.29 46 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 67.92 +1.65 47 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 70.37 +1.64 46 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 72.84 +1.67 47 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 75.32 +1.70 47 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 77.80 +1.71 0 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 80.30 +1.72 0 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 85.30 +1.72 0 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 90.30 +1.72 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 95.30 +1.72 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 100.30 +1.73 0 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 105.30 +1.76 0 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 110.30 +1.73 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 115.30 +1.73 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.30 +1.73 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.30 +1.76 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.30 +1.73 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.30 +1.73 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.30 +1.76 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.30 +1.76 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.30 +1.73 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.30 +1.73 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.39 +1.82 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.30 +1.73 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.30 +1.73 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.30 +1.73 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.30 +1.76 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 190.30 +1.76 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 200.30 +1.76 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 210.30 +1.76 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 220.30 +1.76 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 230.30 +1.77 0 0 0 0
30MAR27 100.00 P 7.20 7.20 7.20 7.50 - 48 2 2 -
30MAR27 102.50 P 7.97 7.97 7.97 8.14 +0.03 47 45 128 0
30MAR27 105.00 P 0.00 0.00 0.00 9.20 +0.18 48 0 30 0
30MAR27 107.50 P 9.91 10.18 9.89 10.24 +0.17 47 126 210 +126
30MAR27 110.00 P 10.98 11.00 10.94 11.36 -0.22 48 122 246 +74
30MAR27 112.50 P 12.10 12.45 12.08 12.53 +0.34 48 128 279 +128
30MAR27 115.00 P 13.29 13.68 13.29 13.76 -0.23 47 81 175 +81
30MAR27 117.50 P 0.00 0.00 0.00 15.08 -0.21 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 16.45 -0.25 48 0 1 0
30MAR27 122.50 P 18.18 18.18 18.18 17.88 +0.59 48 15 15 +15
30MAR27 125.00 P 19.09 19.26 19.09 19.90 +0.23 49 47 152 +47
30MAR27 127.50 P 20.36 20.36 20.36 21.42 +0.28 49 45 37 +10
30MAR27 130.00 P 0.00 0.00 0.00 22.43 -0.32 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.08 +0.41 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.80 +0.45 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.55 +0.47 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.36 +0.51 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.21 +0.54 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 33.09 +0.56 48 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 35.01 +0.59 48 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.97 +0.62 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.96 +0.64 48 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.97 +0.66 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.03 +0.69 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 45.09 +0.69 49 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 47.19 +0.72 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.32 +0.75 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.46 +0.76 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.62 +0.77 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 55.81 +0.79 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.01 +0.81 49 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.22 +0.81 49 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.46 +0.83 49 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 64.70 +0.83 49 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.96 +0.83 49 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 69.24 +1.06 49 0 30 0
30MAR27 190.00 P 72.00 72.00 72.00 71.94 +1.28 51 5 40 +5
30MAR27 192.50 P 0.00 0.00 0.00 73.83 +0.88 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.15 +0.89 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.47 +0.90 48 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 80.80 +0.91 47 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 85.47 +0.90 45 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 90.50 +1.19 47 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 95.39 +1.56 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 100.34 +1.64 48 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 105.30 +1.69 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 110.30 +1.73 0 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 115.30 +1.73 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.30 +1.73 0 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 125.30 +1.76 0 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 130.30 +1.73 0 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 135.30 +1.73 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.30 +1.76 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.30 +1.76 0 0 0 0
29JUN27 100.00 P 10.20 10.20 10.20 10.27 - 49 2 2 -
29JUN27 102.50 P 11.17 11.31 11.17 11.35 +0.32 49 20 271 -10
29JUN27 105.00 P 12.00 12.15 12.00 12.72 +0.61 50 35 26 -15
29JUN27 107.50 P 0.00 0.00 0.00 13.51 +0.32 49 0 191 0
29JUN27 110.00 P 14.17 14.17 14.17 15.10 +0.29 50 10 32 -10
29JUN27 112.50 P 0.00 0.00 0.00 15.93 +0.44 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.27 +0.50 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 18.54 +0.50 49 0 0 0
29JUN27 120.00 P 20.10 20.31 20.10 20.12 +0.78 49 195 195 +195
29JUN27 122.50 P 21.36 21.36 21.36 22.00 +0.40 50 15 60 +15
29JUN27 125.00 P 0.00 0.00 0.00 23.54 +0.43 50 0 52 0
29JUN27 127.50 P 0.00 0.00 0.00 25.12 +0.49 51 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.73 +0.63 51 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 28.40 +0.54 51 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 29.17 -0.43 49 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 30.90 +0.42 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.66 +0.44 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.45 +0.46 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.29 +0.48 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.15 +0.50 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.05 +0.53 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 41.97 +0.54 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.92 +0.56 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.90 +0.59 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.89 +0.60 50 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 49.92 +0.62 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.97 +0.64 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.04 +0.66 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.12 +0.67 50 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 58.23 +0.69 50 0 0 0
29SEP27 100.00 P 13.01 13.01 13.01 12.79 - 50 1 1 -
29SEP27 102.50 P 0.00 0.00 0.00 13.90 +0.19 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.68 -0.17 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.79 +0.24 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.00 +0.23 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.26 +0.24 49 0 0 0
29SEP27 115.00 P 19.70 19.70 19.70 20.21 +0.88 50 10 10 +10
29SEP27 117.50 P 0.00 0.00 0.00 20.92 +0.23 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.34 -0.34 49 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 24.03 +0.50 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.54 +0.52 49 0 0 0
29SEP27 127.50 P 26.26 26.26 26.26 27.68 +1.13 50 45 45 +45
29SEP27 130.00 P 0.00 0.00 0.00 28.70 +0.58 49 0 0 0
29SEP27 132.50 P 29.48 29.48 29.48 30.95 +1.22 51 45 45 +45
29SEP27 135.00 P 31.00 31.00 31.00 32.65 +1.68 51 45 90 +45
29SEP27 137.50 P 32.91 32.91 32.81 34.37 +0.59 51 76 76 +76
29SEP27 140.00 P 0.00 0.00 0.00 35.20 -0.19 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.03 +0.49 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.78 +0.45 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.61 +0.62 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.52 +0.53 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.41 +0.55 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.27 +0.52 49 0 0 0
TOTAL PUT 9,538 77,447 +3,532
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$ 52.100
29SEP26 26.00 C 0.00 0.00 0.00 26.11 -0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.12 -0.54 115 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.12 -0.54 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.12 -0.54 102 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.12 -0.54 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.12 -0.54 89 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.12 -0.54 84 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.12 -0.54 77 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.12 -0.54 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.12 -0.54 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.12 -0.54 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.12 -0.55 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.12 -0.55 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.12 -0.55 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.12 -0.54 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 11.12 -0.55 0 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 10.12 -0.56 0 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.12 -0.56 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.12 -0.56 0 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.13 -0.55 31 0 215 -2
29SEP26 46.00 C 0.00 0.00 0.00 6.13 -0.55 27 0 512 0
29SEP26 47.00 C 5.70 5.70 5.65 5.13 -0.55 23 185 444 -76
29SEP26 48.00 C 0.00 0.00 0.00 4.14 -0.55 21 0 1,665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.18 -0.53 21 0 580 0
29SEP26 50.00 C 0.00 0.00 0.00 2.23 -0.49 18 0 1,311 0
29SEP26 52.50 C 0.90 0.93 0.73 0.78 -0.30 20 203 1,473 +125
29SEP26 55.00 C 0.29 0.30 0.23 0.20 -0.11 20 355 1,461 +207
29SEP26 57.50 C 0.13 0.13 0.13 0.04 -0.02 21 3 1,164 +3
29SEP26 60.00 C 0.07 0.07 0.07 0.01 0.00 23 15 273 -15
29SEP26 62.50 C 0.04 0.04 0.04 0.01 0.00 29 60 90 +60
29SEP26 65.00 C 0.03 0.03 0.03 0.01 0.00 34 30 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.12 -0.55 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.13 -0.54 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.12 -0.55 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.12 -0.55 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.12 -0.55 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.12 -0.56 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.12 -0.56 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.12 -0.56 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 11.12 -0.56 0 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 10.12 -0.56 0 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 9.12 -0.56 0 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.12 -0.56 0 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.13 -0.55 23 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.13 -0.55 20 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.16 -0.54 20 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.25 -0.50 21 0 367 0
29OCT26 49.00 C 0.00 0.00 0.00 3.33 -0.59 19 0 266 0
29OCT26 50.00 C 3.00 3.00 2.70 2.63 -0.52 19 202 539 +146
29OCT26 52.50 C 1.75 1.80 1.41 1.33 -0.30 20 64 1,015 +26
29OCT26 55.00 C 0.68 0.68 0.64 0.60 -0.15 21 75 852 +15
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.06 21 0 304 0
29OCT26 60.00 C 0.14 0.14 0.14 0.07 -0.02 21 1 198 +1
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.25 -0.43 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.25 -0.43 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.26 -0.42 31 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.13 -0.55 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.16 -0.54 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.24 -0.52 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.39 -0.48 21 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 4.60 -0.45 21 0 195 0
27NOV26 49.00 C 3.74 3.74 3.69 3.76 -0.46 20 28 739 0
27NOV26 50.00 C 0.00 0.00 0.00 3.13 -0.38 20 0 416 0
27NOV26 52.50 C 0.00 0.00 0.00 1.85 -0.28 21 0 712 0
27NOV26 55.00 C 0.00 0.00 0.00 1.00 -0.21 21 0 357 0
27NOV26 57.50 C 0.66 0.67 0.54 0.52 -0.12 22 90 179 -50
27NOV26 60.00 C 0.38 0.38 0.36 0.23 -0.07 21 106 416 +106
27NOV26 62.50 C 0.21 0.21 0.21 0.10 -0.03 22 30 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.24 -0.43 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.24 -0.43 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.24 -0.43 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.24 -0.43 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.26 -0.41 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.25 -0.42 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.25 -0.42 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.25 -0.42 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.24 -0.43 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.25 -0.42 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.25 -0.43 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.26 -0.42 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.26 -0.42 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.25 -0.43 29 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 10.25 -0.43 27 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 9.26 -0.43 24 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.22 -0.51 21 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 7.33 -0.49 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 6.49 -0.46 21 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 5.68 -0.45 21 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 4.93 -0.42 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.11 -0.37 19 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.50 -0.34 20 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 -0.25 20 0 693 0
30DEC26 55.00 C 0.00 0.00 0.00 1.33 -0.19 20 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 -0.11 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.06 21 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.04 21 0 75 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.26 -0.41 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.26 -0.41 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.26 -0.43 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.26 -0.45 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.25 -0.48 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.28 -0.48 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.32 -0.46 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.36 -0.46 24 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.42 -0.44 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.46 -0.46 23 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 11.51 -0.18 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.58 -0.19 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 9.45 -0.44 16 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 8.84 -0.21 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.03 -0.48 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.25 -0.46 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.31 -0.64 19 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -0.42 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.02 -0.39 20 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.43 -0.51 20 0 273 0
30MAR27 52.50 C 0.00 0.00 0.00 3.18 -0.30 20 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.21 -0.27 20 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 -0.25 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.02 -0.14 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.10 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.40 -0.56 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.43 -0.57 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.46 -0.27 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.51 -0.25 20 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.55 -0.23 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.61 -0.21 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.68 -0.22 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.75 -0.29 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.85 -0.35 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.97 -0.40 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.05 -0.53 18 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.31 -0.49 19 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.73 -0.62 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.99 -0.62 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.09 -0.84 19 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.45 -0.58 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.85 -0.59 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.28 -0.57 20 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.05 -0.54 20 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 -0.49 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.23 -0.44 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.67 -0.32 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.20 -0.26 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.84 -0.26 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.58 -0.22 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.39 -0.17 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.13 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.14 -0.51 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.37 -0.49 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.60 -0.49 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.88 -0.47 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.45 -0.48 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.77 -0.46 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.85 -0.45 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.25 -0.66 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.66 -0.42 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.13 -0.38 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.90 -0.35 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.87 -0.31 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.02 -0.26 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.33 -0.21 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.77 -0.19 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.33 -0.17 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.03 -0.11 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.57 -0.09 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 0 0
TOTAL CALL 1,447 24,207 +546
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 91 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 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 68 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 56 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 45 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 38 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 729 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 628 0
29SEP26 47.00 P 0.08 0.09 0.08 0.05 +0.01 20 183 802 0
29SEP26 48.00 P 0.12 0.12 0.12 0.12 +0.03 20 25 1,150 +25
29SEP26 49.00 P 0.19 0.19 0.19 0.26 +0.07 21 20 351 0
29SEP26 50.00 P 0.35 0.47 0.35 0.47 +0.10 20 104 829 -4
29SEP26 52.50 P 1.21 1.67 1.21 1.67 +0.35 21 172 1,399 +62
29SEP26 55.00 P 3.21 3.21 3.21 3.65 +0.50 24 5 685 +5
29SEP26 57.50 P 0.00 0.00 0.00 5.91 +0.51 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.40 +0.56 25 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.11 +0.77 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.45 +0.60 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.10 +0.75 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.60 +0.76 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.10 +0.76 77 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.60 +0.76 83 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 41 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 458 0
29OCT26 45.00 P 0.13 0.14 0.13 0.07 +0.02 20 180 322 +180
29OCT26 46.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 305 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 +0.06 21 0 481 0
29OCT26 48.00 P 0.00 0.00 0.00 0.40 +0.10 21 0 177 0
29OCT26 49.00 P 0.58 0.63 0.58 0.63 +0.13 21 30 226 +10
29OCT26 50.00 P 0.74 0.74 0.74 0.93 +0.16 21 65 272 0
29OCT26 52.50 P 1.86 1.91 1.78 2.12 +0.33 21 258 755 -12
29OCT26 55.00 P 0.00 0.00 0.00 3.92 +0.44 22 0 767 0
29OCT26 57.50 P 0.00 0.00 0.00 6.00 +0.41 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.40 +0.54 20 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.11 +0.68 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.45 +0.52 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.10 +0.67 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.60 +0.68 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.10 +0.68 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.60 +0.68 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 21 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.21 +0.04 21 0 206 0
27NOV26 46.00 P 0.00 0.00 0.00 0.33 +0.06 22 0 123 0
27NOV26 47.00 P 0.42 0.42 0.42 0.50 +0.09 22 15 288 +15
27NOV26 48.00 P 0.60 0.60 0.60 0.72 +0.11 22 15 284 +15
27NOV26 49.00 P 0.89 1.00 0.89 1.00 +0.14 22 18 297 0
27NOV26 50.00 P 0.00 0.00 0.00 1.36 +0.18 22 0 545 0
27NOV26 52.50 P 0.00 0.00 0.00 2.58 +0.27 22 0 1,631 0
27NOV26 55.00 P 0.00 0.00 0.00 4.27 +0.37 23 0 1,425 0
27NOV26 57.50 P 0.00 0.00 0.00 6.17 +0.29 21 0 94 0
27NOV26 60.00 P 0.00 0.00 0.00 8.46 +0.51 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.11 +0.45 30 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.45 +0.35 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.10 +0.67 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.60 +0.53 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.10 +0.68 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.60 +0.68 50 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 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 340 0
30DEC26 42.00 P 0.14 0.14 0.14 0.09 +0.02 21 40 367 +40
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.05 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 340 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 +0.09 21 0 522 0
30DEC26 47.00 P 0.61 0.71 0.61 0.68 +0.11 21 24 176 +24
30DEC26 48.00 P 0.93 0.96 0.93 0.93 +0.14 21 11 95 +9
30DEC26 49.00 P 0.00 0.00 0.00 1.25 +0.18 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 1.62 +0.21 21 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.85 +0.31 21 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 4.50 +0.41 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 6.31 +0.29 21 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.52 +0.51 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 +0.43 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.45 +0.31 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.10 +0.52 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.60 +0.52 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.10 +0.52 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.60 +0.53 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 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 113 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 +0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 +0.05 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.54 +0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 +0.08 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.94 +0.13 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 +0.15 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 +0.18 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.86 +0.18 21 0 90 0
30MAR27 50.00 P 0.00 0.00 0.00 2.26 +0.20 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.51 +0.27 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 5.06 +0.33 22 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.92 +0.41 22 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.97 +0.65 23 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 11.15 +0.34 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.47 +0.21 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.10 +0.46 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.60 +0.51 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.10 +0.52 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.60 +0.53 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.31 -0.05 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.55 -0.04 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.71 -0.02 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.12 0.00 21 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.38 +0.03 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.68 +0.03 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.02 +0.07 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.40 +0.02 21 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.83 +0.10 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.08 +0.14 22 0 96 0
29JUN27 55.00 P 0.00 0.00 0.00 5.59 +0.23 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 7.14 +0.13 21 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 9.34 +0.22 23 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.48 +0.34 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.75 +0.27 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.10 +0.32 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.60 +0.46 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.10 +0.51 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.60 +0.52 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.68 +0.03 22 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.86 +0.05 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.05 +0.05 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.29 +0.07 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.54 +0.08 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.84 +0.09 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.16 +0.10 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.54 +0.13 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.93 +0.14 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.38 +0.17 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.64 +0.22 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.94 +0.08 22 0 15 0
29SEP27 57.50 P 8.44 8.44 8.44 7.83 +0.32 23 15 15 +15
29SEP27 60.00 P 0.00 0.00 0.00 9.73 +0.37 23 0 15 0
29SEP27 62.50 P 0.00 0.00 0.00 11.81 +0.42 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.06 +0.46 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.30 +0.36 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.60 +0.23 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.10 +0.41 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.60 +0.49 30 0 0 0
TOTAL PUT 1,180 29,995 +384
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$ 218.200
29SEP26 132.50 C 0.00 0.00 0.00 85.98 -1.22 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 83.49 -1.21 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 81.00 -1.21 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 78.50 -1.21 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 76.01 -1.21 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 73.51 -1.21 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 71.02 -1.21 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.52 -1.21 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 66.03 -1.21 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 63.53 -1.22 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.04 -1.21 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.55 -1.21 38 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 56.05 -1.22 31 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 53.56 -1.22 34 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 51.07 -1.22 34 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 48.96 -0.85 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 46.10 -1.23 34 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 43.62 -1.24 34 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 41.16 -1.24 34 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 38.70 -1.25 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 35.73 -1.80 0 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 33.23 -1.90 0 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 31.45 -1.31 34 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 29.14 -1.29 34 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 26.84 -1.31 34 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 24.61 -1.31 34 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 22.44 -1.32 34 0 24 0
29SEP26 200.00 C 0.00 0.00 0.00 20.35 -1.33 34 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 16.45 -1.32 34 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 12.96 -1.29 34 0 85 0
29SEP26 215.00 C 9.88 9.88 9.88 9.96 -0.87 34 1 74 0
29SEP26 220.00 C 8.25 8.25 8.25 7.63 -1.10 35 2 88 -2
29SEP26 225.00 C 6.13 6.13 6.13 5.30 -0.90 34 20 104 +20
29SEP26 230.00 C 4.50 4.50 1.37 3.78 -0.74 34 48 173 -12
29SEP26 235.00 C 3.50 3.50 3.13 2.65 -0.57 34 46 637 +46
29SEP26 240.00 C 1.75 1.75 1.75 1.80 -0.56 35 3 168 0
29SEP26 245.00 C 0.00 0.00 0.00 1.16 -0.45 34 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.74 -0.33 34 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.45 -0.24 34 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.27 -0.15 34 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.15 -0.11 34 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 71.40 -1.22 35 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.92 -1.22 35 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 66.45 -1.22 36 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.98 -1.22 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 62.06 -0.68 49 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 59.45 -0.83 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 57.03 -0.81 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 54.78 -0.64 45 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 52.36 +0.07 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 49.64 -0.17 39 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 47.39 +0.06 40 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 44.99 +0.02 39 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 42.68 +0.28 39 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 40.49 -0.83 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.82 -1.27 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 35.63 -1.27 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 33.49 -1.26 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 31.40 -1.26 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 29.38 -1.25 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 27.41 -1.25 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 25.51 -1.25 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 23.69 -1.23 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 20.26 -1.20 36 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 17.06 -1.24 35 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 14.50 -0.80 36 0 42 0
29OCT26 220.00 C 12.65 12.65 12.65 12.08 -0.71 36 20 105 +15
29OCT26 225.00 C 0.00 0.00 0.00 9.97 -0.74 36 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 8.17 -0.71 36 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 6.56 -0.77 36 0 33 0
29OCT26 240.00 C 0.00 0.00 0.00 5.22 -0.71 36 0 103 0
29OCT26 245.00 C 0.00 0.00 0.00 4.11 -0.62 36 0 17 0
29OCT26 250.00 C 3.86 3.86 3.86 3.21 -0.54 36 19 73 +8
29OCT26 255.00 C 0.00 0.00 0.00 2.48 -0.46 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.90 -0.39 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.40 -0.31 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 1.06 -0.25 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.79 -0.21 36 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 53.43 +0.41 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 51.02 +0.25 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 49.16 +0.29 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 46.90 +0.51 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 44.61 +0.40 40 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 42.49 +0.38 40 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 40.40 -0.96 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 38.11 -1.24 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 36.16 -1.24 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 34.26 -1.23 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.42 -1.22 38 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 30.63 -1.22 38 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 28.91 -1.20 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 27.24 -1.19 38 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 24.09 -1.16 38 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 20.70 -1.58 37 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 18.89 -0.77 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 16.11 -0.74 38 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 14.03 -0.69 38 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 12.37 -0.77 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 10.56 -0.63 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 8.95 -0.54 39 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.57 -0.62 39 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.49 -0.59 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 5.46 -0.62 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 4.58 -0.55 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.71 -0.60 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 3.08 -0.53 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.55 -0.38 38 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 87.13 -1.21 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 84.69 -1.21 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 82.14 -1.34 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 79.84 -1.22 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 77.47 -1.19 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 75.04 -1.23 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.66 -0.88 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 70.24 -0.40 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.94 -0.30 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 65.57 -1.31 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 63.97 +0.32 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 61.69 +0.35 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 59.08 -0.06 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 56.88 0.00 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 54.54 -0.27 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.20 -0.28 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 50.59 +0.15 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.50 +0.12 40 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.84 -0.61 37 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 43.86 -0.42 37 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 42.50 +0.16 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.03 -1.51 37 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.09 -1.60 37 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 36.29 -1.60 37 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 35.00 -1.14 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.32 -1.12 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 31.68 -1.11 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 30.10 -1.09 38 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 27.09 -1.06 38 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 24.22 -0.87 38 0 1 0
30DEC26 215.00 C 20.86 20.86 20.86 21.73 -0.82 38 15 15 +15
30DEC26 220.00 C 0.00 0.00 0.00 19.46 -0.71 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 17.38 -0.63 39 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 15.48 -0.58 39 0 18 0
30DEC26 235.00 C 0.00 0.00 0.00 13.81 -0.49 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.14 -0.54 39 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 10.65 -0.60 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 9.31 -0.42 39 0 0 0
30DEC26 255.00 C 8.93 8.93 8.93 7.88 -0.59 38 15 30 +15
30DEC26 260.00 C 0.00 0.00 0.00 7.06 -0.34 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 6.12 -0.33 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.30 -0.30 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.58 -0.28 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 88.82 -1.19 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 86.51 -1.19 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 84.23 -1.18 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.96 -1.17 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 79.72 -1.17 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 77.50 -1.16 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 75.30 -1.16 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 73.13 -1.15 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 71.17 -0.96 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 69.03 -0.98 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.93 -0.99 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 64.85 -1.01 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 62.81 -1.03 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 60.80 -1.04 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 58.80 -1.08 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.87 -1.09 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.01 -1.06 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 53.17 -1.05 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.37 -1.04 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 49.60 -1.03 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 47.36 -1.54 38 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.89 -1.31 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.37 -0.33 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.52 -0.65 38 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 41.03 -0.50 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 39.17 -0.81 38 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 38.14 -0.51 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 36.54 -0.66 38 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 34.19 -0.65 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 31.58 -0.61 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 29.21 -0.51 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.96 -0.46 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.95 -0.32 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.03 -0.24 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 21.24 -0.18 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.58 -0.12 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 17.96 -0.13 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.42 +0.41 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.56 -0.54 39 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 13.29 -0.50 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 12.11 -0.48 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.03 -0.45 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.04 -0.42 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 90.94 -1.28 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 88.76 -1.29 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 86.61 -1.29 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 84.49 -1.29 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 82.39 -1.29 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 80.31 -1.30 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 78.27 -1.30 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 76.25 -1.30 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.26 -1.31 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.30 -1.31 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 70.37 -1.32 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 68.48 -1.31 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 66.61 -1.32 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 64.78 -1.32 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.98 -1.32 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.21 -1.32 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 59.48 -1.32 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.78 -1.32 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 56.11 -1.32 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 54.48 -1.31 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 52.89 -1.30 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 51.32 -1.31 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 49.79 -1.30 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 48.30 -1.29 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.84 -1.29 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 45.80 -0.90 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 44.02 -1.28 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.66 -1.27 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 40.04 -1.06 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.85 -0.92 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.49 -0.90 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 33.27 -0.88 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.17 -0.86 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 29.20 -0.84 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 27.35 -0.82 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.61 -0.80 40 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 23.97 -0.78 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.34 -0.86 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.91 -0.80 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.56 -0.79 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 18.29 -0.70 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.04 -0.42 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.86 -0.43 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 56.07 -1.22 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.62 -1.22 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 53.21 -1.21 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 51.82 -1.20 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 50.47 -1.19 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 49.14 -1.19 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 47.85 -1.17 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 45.34 -1.16 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 43.29 -0.79 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.99 -1.01 40 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.80 -1.01 40 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.74 -0.98 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.79 -1.06 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.93 -0.94 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.53 -0.57 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.52 -0.65 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.95 -0.64 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 26.57 -0.51 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 25.06 -0.60 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 23.73 -0.58 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.81 -0.88 40 0 0 0
TOTAL CALL 189 9,305 +105
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 60 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 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 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 38 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.37 -0.06 34 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.75 -0.10 34 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 1.01 -0.10 34 0 77 0
29SEP26 197.50 P 0.00 0.00 0.00 1.36 -0.12 34 0 183 0
29SEP26 200.00 P 1.80 1.80 1.80 1.78 -0.12 35 15 145 -15
29SEP26 205.00 P 2.57 2.79 2.50 2.75 -0.27 34 77 197 +76
29SEP26 210.00 P 3.78 4.26 3.78 4.23 -0.30 34 66 235 +20
29SEP26 215.00 P 5.61 5.61 5.61 6.13 -0.18 33 20 180 0
29SEP26 220.00 P 8.42 8.42 8.32 8.61 -0.11 33 50 167 +47
29SEP26 225.00 P 11.62 11.62 11.62 11.43 -0.40 33 5 316 0
29SEP26 230.00 P 0.00 0.00 0.00 15.19 +0.36 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 18.99 +0.49 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 23.16 +0.66 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.58 +0.80 34 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.20 +0.92 34 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.45 +1.50 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 41.85 -0.12 34 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.30 +0.37 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 51.80 +1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 56.80 +1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.50 -0.03 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.64 -0.04 35 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.82 -0.04 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.03 -0.05 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.29 -0.05 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.58 -0.05 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.94 -0.05 36 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.33 -0.04 36 0 36 0
29OCT26 192.50 P 0.00 0.00 0.00 2.73 -0.21 35 0 60 0
29OCT26 195.00 P 0.00 0.00 0.00 3.21 -0.23 35 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 3.82 -0.20 35 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.44 -0.21 35 0 40 0
29OCT26 205.00 P 0.00 0.00 0.00 5.97 -0.17 35 0 19 0
29OCT26 210.00 P 0.00 0.00 0.00 7.81 -0.39 35 0 22 0
29OCT26 215.00 P 0.00 0.00 0.00 10.13 -0.04 35 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 12.63 -0.07 35 0 0 0
29OCT26 225.00 P 15.46 15.46 15.46 15.66 -0.01 36 15 19 0
29OCT26 230.00 P 0.00 0.00 0.00 18.79 +0.15 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 22.27 +0.45 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.98 +0.57 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.90 +0.62 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 34.06 +0.70 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 38.63 +1.04 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.85 +0.59 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 48.63 +0.68 43 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 52.01 -0.72 33 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 57.08 -0.54 37 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.15 -0.04 38 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.40 -0.04 38 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.96 -0.04 38 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.33 -0.04 38 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.70 -0.04 38 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.15 -0.03 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.64 -0.04 38 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 4.27 +0.09 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 4.91 +0.13 39 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 5.25 -0.02 38 0 15 0
27NOV26 195.00 P 5.71 5.71 5.71 5.89 -0.03 38 15 54 +5
27NOV26 197.50 P 0.00 0.00 0.00 6.68 +0.02 38 0 38 0
27NOV26 200.00 P 7.56 7.56 7.31 7.48 -0.17 38 30 54 +30
27NOV26 205.00 P 9.41 9.41 9.02 9.26 +0.07 37 30 45 +30
27NOV26 210.00 P 11.07 11.07 11.07 11.32 0.00 38 15 30 +15
27NOV26 215.00 P 0.00 0.00 0.00 13.57 -0.05 37 0 30 0
27NOV26 220.00 P 15.90 15.90 15.90 16.35 -0.22 38 15 61 +15
27NOV26 225.00 P 0.00 0.00 0.00 19.26 +0.21 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 22.43 +0.33 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 25.65 +0.34 38 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 29.20 +0.45 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.84 +0.51 38 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 37.09 +0.92 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 40.74 -0.54 38 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.01 -0.54 39 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.31 -0.57 39 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.63 -0.78 38 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.24 -0.74 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.79 -0.01 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.96 0.00 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.33 -0.01 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.60 0.00 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.87 0.00 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.15 +0.01 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.52 +0.01 38 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.89 0.00 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.28 +0.01 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.78 +0.03 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.28 +0.02 38 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.93 +0.17 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.59 +0.22 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.11 +0.09 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 6.71 -0.07 38 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 7.27 -0.27 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.07 -0.16 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.87 -0.20 38 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 9.75 -0.25 38 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 11.73 -0.21 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.81 -0.31 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.40 -0.07 38 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 19.11 +0.04 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 22.01 +0.21 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 25.03 +0.43 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 28.45 +0.63 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.93 +0.86 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 35.58 +0.93 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 39.38 -0.03 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.95 -0.43 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.46 +0.04 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.23 -0.39 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 55.55 -0.40 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.21 -0.12 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.00 +0.02 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.39 +0.04 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.58 +0.03 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.83 +0.06 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.11 +0.06 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.39 +0.05 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.68 +0.06 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.07 +0.09 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.46 +0.09 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.84 +0.08 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.28 +0.13 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.79 +0.12 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.31 +0.12 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.83 +0.12 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.41 +0.17 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.08 +0.17 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.75 +0.17 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.43 +0.18 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.13 +0.20 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.97 +0.23 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.82 +0.24 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.67 +0.24 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.29 -0.25 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.22 +0.04 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.19 -0.13 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.22 -0.09 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.42 -0.02 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 19.85 +0.17 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.37 +0.16 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 25.11 +0.24 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 28.01 +0.32 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.70 +0.02 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.87 +0.06 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.18 +0.09 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.48 -0.47 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.89 -0.94 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.86 -0.65 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 51.73 -0.30 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 55.67 -0.36 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 59.61 -0.40 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.48 -0.54 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.01 -0.07 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.30 -0.07 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.59 -0.07 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.88 -0.08 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.23 -0.09 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.63 -0.09 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.03 -0.09 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.43 -0.09 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.87 -0.09 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.40 -0.10 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.93 -0.10 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.46 -0.10 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.00 -0.10 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.65 -0.09 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.33 -0.10 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.02 -0.10 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.71 -0.11 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.41 -0.10 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.24 -0.09 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.10 -0.09 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.96 -0.10 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.83 -0.10 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.70 -0.10 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.64 -0.10 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.70 -0.08 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.70 0.00 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 18.75 +0.01 39 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 19.61 +0.09 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 22.11 +0.04 39 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 24.54 -0.04 39 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 27.10 +0.09 39 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.83 +0.11 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.70 +0.14 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.59 +0.06 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.71 +0.08 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.95 +0.10 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.32 +0.14 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.89 -0.21 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 52.63 +0.77 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.13 +0.62 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.47 +0.29 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.17 +0.30 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.09 +0.42 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.25 +0.02 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.31 +0.02 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.38 +0.02 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.45 +0.02 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.96 -0.05 39 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.22 +0.13 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.35 +0.14 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.68 -0.42 39 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.09 -0.01 39 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.78 0.00 39 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 33.26 -0.27 39 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.41 +0.02 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.41 +0.04 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.40 -0.10 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.39 -0.30 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 48.68 -0.32 39 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.67 +0.25 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.03 +0.26 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.54 +0.37 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.21 +0.37 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.91 +0.38 40 0 0 0
TOTAL PUT 353 12,632 +223
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$ 5.675
29SEP26 4.40 C 0.00 0.00 0.00 1.32 - 69 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.22 -0.15 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 -0.14 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 -0.16 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 -0.16 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.16 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 -0.16 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.17 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.15 21 0 0 0
29SEP26 5.75 C 0.14 0.14 0.10 0.09 -0.11 19 521 399 +399
29SEP26 6.00 C 0.08 0.08 0.08 0.03 -0.05 21 20 76 +18
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 43 0
29SEP26 6.50 C 0.01 0.01 0.01 0.01 0.00 30 2 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 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 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.32 - 43 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.22 -0.17 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.13 -0.16 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.03 -0.16 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.93 -0.16 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.81 -0.17 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 -0.16 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 -0.16 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.12 24 0 0 0
29OCT26 5.75 C 0.22 0.22 0.19 0.19 -0.10 23 653 353 +353
29OCT26 6.00 C 0.16 0.17 0.11 0.09 -0.08 22 509 270 +210
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.04 24 0 11 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.34 - 38 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.25 -0.15 38 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.15 -0.15 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.03 -0.18 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 -0.16 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.86 -0.16 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.77 -0.16 27 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.54 -0.17 23 0 0 0
27NOV26 5.50 C 0.49 0.49 0.44 0.37 -0.14 23 118 148 +118
27NOV26 5.75 C 0.35 0.35 0.35 0.24 -0.11 23 29 59 +29
27NOV26 6.00 C 0.23 0.23 0.20 0.15 -0.07 23 88 84 +80
27NOV26 6.25 C 0.13 0.14 0.10 0.09 -0.05 24 480 236 +196
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 - 30 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.26 -0.16 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 -0.18 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.16 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.98 -0.16 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.16 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.16 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.16 23 0 0 0
30DEC26 5.50 C 0.50 0.50 0.50 0.42 -0.14 23 30 50 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.11 23 0 5 0
30DEC26 6.00 C 0.27 0.27 0.23 0.20 -0.08 23 60 51 +21
30DEC26 6.25 C 0.18 0.18 0.14 0.12 -0.07 23 300 649 +124
30DEC26 6.50 C 0.12 0.12 0.11 0.08 -0.04 24 90 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.03 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 - 30 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.32 -0.17 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 -0.17 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 -0.16 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 -0.16 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.16 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.15 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.14 25 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.13 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.11 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.11 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.07 24 0 5 0
30MAR27 6.50 C 0.18 0.18 0.18 0.17 -0.06 24 3 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30MAR27 7.00 C 0.12 0.12 0.11 0.09 -0.04 24 330 180 +177
30MAR27 7.25 C 0.09 0.09 0.08 0.06 -0.03 24 90 90 +70
30MAR27 7.50 C 0.06 0.06 0.06 0.04 -0.03 24 210 210 +210
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 8.25 C 0.04 0.04 0.04 0.01 -0.01 23 3 9 -3
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 - 31 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.35 -0.17 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 -0.17 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 -0.17 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.09 -0.16 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.16 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 -0.16 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.14 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 -0.13 25 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.11 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 -0.10 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.08 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.44 - 29 0 0 -
29SEP27 4.50 C 0.00 0.00 0.00 1.35 -0.17 28 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.26 -0.17 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.18 -0.17 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.09 -0.17 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.02 -0.16 26 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.94 -0.16 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.77 -0.15 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.61 -0.14 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.49 -0.12 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.11 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.30 -0.09 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.23 -0.08 24 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.17 -0.07 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29SEP27 7.75 C 0.09 0.09 0.09 0.06 -0.03 24 40 40 +40
29SEP27 8.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 3,576 13,745 +2,072
29SEP26 4.40 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.04 0.05 0.04 0.05 +0.03 20 85 88 +83
29SEP26 5.75 P 0.10 0.14 0.10 0.15 +0.07 18 405 504 +346
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.12 19 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 +0.17 24 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.18 31 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.18 38 0 2 -125
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.18 44 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.18 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 +0.18 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.18 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 +0.18 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 +0.18 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.83 +0.18 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.08 +0.17 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 +0.17 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 +0.17 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 +0.17 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 +0.17 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.33 +0.17 101 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.83 +0.17 108 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.33 +0.17 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.83 +0.18 122 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.33 +0.17 128 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 +0.02 23 0 1 0
29OCT26 5.50 P 0.08 0.11 0.08 0.11 +0.04 22 140 175 +140
29OCT26 5.75 P 0.15 0.20 0.13 0.23 +0.08 22 598 711 +451
29OCT26 6.00 P 0.27 0.27 0.27 0.39 +0.11 22 81 395 +7
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.14 23 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.83 +0.16 23 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 +0.18 28 0 7 -3
29OCT26 7.00 P 0.00 0.00 0.00 1.33 +0.18 33 0 0 -1
29OCT26 7.25 P 0.00 0.00 0.00 1.58 +0.18 37 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.18 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 +0.18 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 +0.18 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 +0.18 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.83 +0.18 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.08 +0.17 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.33 +0.17 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.58 +0.17 65 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 5.50 P 0.11 0.14 0.11 0.16 +0.05 23 153 120 +90
27NOV26 5.75 P 0.19 0.20 0.18 0.29 +0.09 24 328 128 +24
27NOV26 6.00 P 0.39 0.39 0.39 0.43 +0.09 22 29 35 +29
27NOV26 6.25 P 0.51 0.51 0.51 0.61 +0.12 21 29 49 +29
27NOV26 6.50 P 0.00 0.00 0.00 0.84 +0.15 23 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.17 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.33 +0.18 28 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 +0.18 32 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.83 +0.18 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 +0.18 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 +0.18 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 +0.18 45 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.83 +0.18 48 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.08 +0.17 51 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.33 +0.17 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.58 +0.17 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 2 0
30DEC26 5.25 P 0.11 0.11 0.11 0.11 +0.03 23 5 19 +4
30DEC26 5.50 P 0.14 0.14 0.14 0.20 +0.05 23 60 47 +4
30DEC26 5.75 P 0.23 0.23 0.23 0.31 +0.07 22 116 215 +85
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.11 23 0 52 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.13 23 0 401 0
30DEC26 6.50 P 0.79 0.79 0.79 0.85 +0.15 22 3 461 +3
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.16 22 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.18 25 0 111 -13
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.18 28 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.18 32 0 0 -42
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.18 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 +0.18 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.18 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.18 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.17 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 +0.17 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 +0.17 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 +0.17 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 +0.17 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.33 +0.17 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.83 +0.17 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.33 +0.17 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 - 24 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.03 24 0 60 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 5.00 P 0.10 0.10 0.10 0.12 +0.02 24 180 180 +180
30MAR27 5.25 P 0.00 0.00 0.00 0.19 +0.03 24 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 +0.05 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 +0.04 22 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.09 23 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.10 22 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.10 21 0 35 0
30MAR27 6.75 P 0.93 0.93 0.93 1.09 +0.12 20 120 125 +120
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.16 23 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 +0.18 24 0 27 -100
30MAR27 7.50 P 0.00 0.00 0.00 1.83 +0.18 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.18 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.18 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 +0.18 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.18 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 +0.17 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 +0.17 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 +0.17 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 +0.17 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 +0.17 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.33 +0.17 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.83 +0.17 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.33 +0.17 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 - 24 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 +0.03 24 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 +0.03 23 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 +0.04 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 +0.07 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 +0.07 23 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.09 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 +0.11 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 +0.12 22 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 +0.12 21 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 +0.13 20 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 +0.14 18 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29JUN27 7.50 P 1.86 1.86 1.86 2.08 +0.15 0 6 6 +6
29JUN27 7.75 P 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 +0.17 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.17 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.71 +0.17 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 - 24 0 0 -
29SEP27 4.50 P 0.14 0.14 0.14 0.17 +0.03 24 40 40 +40
29SEP27 4.60 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 +0.03 23 0 6 0
29SEP27 5.00 P 0.32 0.32 0.32 0.33 +0.04 23 6 6 +6
29SEP27 5.25 P 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 +0.06 23 0 10 0
29SEP27 5.75 P 0.63 0.63 0.63 0.72 +0.08 23 20 20 +20
29SEP27 6.00 P 0.00 0.00 0.00 0.88 +0.09 22 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.06 +0.10 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.25 +0.11 21 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 +0.12 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.66 +0.13 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.87 +0.13 16 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.54 +0.15 0 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.00 +0.15 0 0 0 0
TOTAL PUT 2,404 7,999 +1,383
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$ 85.700
04SEP26 65.00 C 0.00 0.00 0.00 20.71 - 185 0 0 -
04SEP26 66.00 C 0.00 0.00 0.00 19.71 - 175 0 0 -
04SEP26 67.00 C 0.00 0.00 0.00 18.71 +0.45 165 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 17.71 +0.45 156 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 16.71 +0.45 147 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 15.71 +0.45 137 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 14.71 +0.45 128 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 13.71 +0.45 119 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 12.71 +0.45 110 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 11.71 +0.45 102 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 10.71 +0.45 93 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 9.71 +0.45 84 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 8.71 +0.45 76 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.71 +0.45 67 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 6.71 +0.44 59 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.71 +0.30 50 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 4.71 +0.39 42 0 2 0
04SEP26 82.00 C 0.00 0.00 0.00 3.72 +0.24 41 0 0 0
04SEP26 83.00 C 2.55 2.55 2.55 2.76 +0.28 40 1 31 0
04SEP26 84.00 C 0.00 0.00 0.00 1.87 +0.13 40 0 45 0
04SEP26 85.00 C 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
04SEP26 86.00 C 0.65 0.95 0.43 0.57 -0.14 39 58 86 +23
04SEP26 87.00 C 0.40 0.40 0.18 0.25 -0.15 39 113 512 +3
04SEP26 88.00 C 0.18 0.23 0.05 0.09 -0.12 40 653 291 +124
04SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.08 41 0 190 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 790 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 212 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 58 0 172 0
04SEP26 93.00 C 0.01 0.01 0.01 0.01 0.00 66 5 333 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 74 0 279 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 212 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 88 0 69 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 95 0 155 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 102 0 189 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 109 0 113 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 155 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 122 0 46 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 129 0 115 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 135 0 163 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 141 0 113 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 147 0 75 0
04SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 153 0 17 0
04SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 165 0 156 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 177 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 183 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 20.74 - 0 0 0 -
11SEP26 66.00 C 0.00 0.00 0.00 19.74 - 0 0 0 -
11SEP26 67.00 C 0.00 0.00 0.00 18.74 +0.44 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 17.74 +0.44 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 16.75 +0.45 52 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 15.75 +0.45 48 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 14.75 +0.45 44 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 13.75 +0.44 40 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 12.75 +0.44 36 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 11.75 +0.44 32 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 10.76 +0.44 37 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 9.76 +0.42 33 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 8.78 +0.41 35 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 7.80 +0.38 34 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 6.85 +0.35 34 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 5.92 +0.32 34 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 4.88 +0.13 27 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 4.07 0.00 30 0 0 0
11SEP26 83.00 C 3.36 3.36 3.05 3.33 +0.11 31 3 3 +3
11SEP26 84.00 C 2.72 2.72 2.44 2.66 +0.08 32 3 3 +3
11SEP26 85.00 C 2.18 2.18 2.18 2.08 +0.05 33 20 52 +20
11SEP26 86.00 C 1.80 1.80 1.38 1.58 +0.01 33 5 115 +1
11SEP26 87.00 C 0.81 1.22 0.81 1.17 -0.02 33 182 257 +141
11SEP26 88.00 C 1.02 1.03 0.88 0.84 -0.04 33 41 108 -1
11SEP26 89.00 C 0.74 0.75 0.52 0.59 -0.05 34 10 85 +8
11SEP26 90.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 65 0
11SEP26 91.00 C 0.27 0.27 0.27 0.27 -0.06 34 60 337 0
11SEP26 92.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 159 0
11SEP26 93.00 C 0.18 0.18 0.18 0.11 -0.04 34 2 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 166 0
11SEP26 96.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 112.00 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 51.77 - 0 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 50.78 +0.45 109 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.78 +0.45 101 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.78 +0.45 87 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 47.78 +0.45 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.78 +0.44 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.79 +0.45 92 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.79 +0.45 84 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.79 +0.54 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.79 +0.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.79 +0.54 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.80 +0.54 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.80 +0.54 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.80 +0.54 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.80 +0.53 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.81 +0.54 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.81 +0.45 64 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 33.31 +0.52 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 30.82 +0.45 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.32 +0.51 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 +0.45 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 23.33 +0.44 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.84 +0.53 29 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 18.25 +0.39 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 15.82 +0.37 0 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 13.45 +0.41 34 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 11.10 +0.39 34 0 812 0
29SEP26 77.50 C 0.00 0.00 0.00 8.65 +0.09 29 0 945 0
29SEP26 80.00 C 0.00 0.00 0.00 6.65 +0.11 31 0 1,061 0
29SEP26 82.50 C 5.35 5.35 4.95 4.94 +0.16 32 41 1,747 -41
29SEP26 85.00 C 3.75 3.75 3.75 3.51 +0.16 33 2 3,288 -2
29SEP26 87.50 C 2.60 2.61 2.16 2.39 +0.11 33 62 1,998 +1
29SEP26 90.00 C 1.93 1.93 1.40 1.56 +0.05 34 261 4,721 +30
29SEP26 92.50 C 1.00 1.11 0.89 0.97 0.00 34 250 2,754 -11
29SEP26 95.00 C 0.65 0.72 0.59 0.60 +0.03 34 162 12,002 +51
29SEP26 97.50 C 0.46 0.46 0.39 0.35 +0.02 35 101 3,360 -72
29SEP26 100.00 C 0.30 0.31 0.25 0.19 +0.01 35 203 5,561 +63
29SEP26 102.50 C 0.20 0.20 0.19 0.10 0.00 35 6 4,537 0
29SEP26 105.00 C 0.15 0.16 0.15 0.05 0.00 35 26 8,164 -18
29SEP26 107.50 C 0.12 0.12 0.12 0.03 0.00 35 5 3,752 -5
29SEP26 110.00 C 0.08 0.10 0.08 0.02 0.00 37 26 1,544 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,303 0
29SEP26 115.00 C 0.07 0.07 0.07 0.01 0.00 39 20 1,929 -20
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 0.05 0.01 0.00 45 31 2,036 0
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 52 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 61 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 71 2 243 +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 74 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 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 81 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 51.86 - 74 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 50.86 +0.45 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.87 +0.45 70 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.87 +0.45 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.88 +0.45 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.88 +0.45 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.88 +0.44 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.89 +0.45 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.89 +0.44 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.90 +0.45 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.90 +0.44 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.91 +0.45 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.91 +0.44 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 38.92 +0.45 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.92 +0.44 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.93 +0.45 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.93 +0.44 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.44 +0.44 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.96 +0.45 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.47 +0.44 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.88 +0.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.45 +0.17 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.03 +0.16 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.64 +0.34 33 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.22 +0.03 31 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.11 -0.03 35 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 11.82 +0.13 33 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 9.81 +0.09 33 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 8.01 +0.09 33 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 6.47 +0.10 33 0 678 0
29OCT26 85.00 C 0.00 0.00 0.00 5.14 +0.11 34 3 850 +3
29OCT26 87.50 C 4.22 4.22 4.22 4.01 +0.08 34 1 811 -1
29OCT26 90.00 C 3.30 3.32 2.90 3.08 +0.08 34 6 1,463 -1
29OCT26 92.50 C 2.33 2.48 2.18 2.32 -0.03 34 90 837 +68
29OCT26 95.00 C 1.83 1.88 1.70 1.74 -0.01 35 94 748 -42
29OCT26 97.50 C 1.35 1.35 1.35 1.32 +0.05 35 15 700 -15
29OCT26 100.00 C 1.06 1.12 0.97 0.96 +0.05 35 34 956 -11
29OCT26 102.50 C 0.00 0.00 0.00 0.68 +0.03 35 0 363 0
29OCT26 105.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 477 0
29OCT26 107.50 C 0.00 0.00 0.00 0.33 +0.02 35 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.10 0.00 35 0 160 0
29OCT26 117.50 C 0.24 0.24 0.24 0.07 +0.01 36 6 164 +6
29OCT26 120.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 50 0
29OCT26 122.50 C 0.18 0.18 0.17 0.03 0.00 36 100 139 +100
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 36 0 85 0
29OCT26 127.50 C 0.15 0.15 0.15 0.01 0.00 35 63 1,138 +63
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 34.00 C 0.00 0.00 0.00 51.94 - 58 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 50.95 +0.45 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.95 +0.44 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 48.96 +0.45 49 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 47.97 +0.45 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.97 +0.44 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.98 +0.45 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.99 +0.45 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.99 +0.44 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 43.00 +0.44 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 42.01 +0.45 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.02 +0.45 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 40.02 +0.44 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.03 +0.45 35 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 38.04 +0.45 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 37.05 +0.45 40 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 36.05 +0.44 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.58 +0.45 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 31.02 +0.17 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.57 +0.14 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.16 +0.14 32 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 23.77 +0.12 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.43 +0.12 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.16 +0.12 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.93 +0.08 35 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 14.86 +0.32 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.91 +0.30 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.10 +0.27 36 0 15 0
27NOV26 80.00 C 9.41 9.41 9.41 9.26 +0.05 35 29 103 +29
27NOV26 82.50 C 7.90 7.90 7.90 7.71 -0.03 34 15 161 +15
27NOV26 85.00 C 6.69 6.69 6.69 6.43 -0.03 35 20 345 0
27NOV26 87.50 C 5.14 5.14 5.14 5.30 +0.01 35 20 540 +20
27NOV26 90.00 C 4.30 4.30 4.30 4.34 -0.01 35 20 2,775 -20
27NOV26 92.50 C 3.63 3.63 3.63 3.55 -0.04 35 60 707 +60
27NOV26 95.00 C 2.98 2.98 2.98 2.91 -0.01 36 40 673 +40
27NOV26 97.50 C 2.60 2.60 2.35 2.37 +0.04 36 4 481 +3
27NOV26 100.00 C 2.00 2.00 2.00 1.87 +0.03 36 2 926 0
27NOV26 102.50 C 0.00 0.00 0.00 1.46 +0.02 36 0 295 0
27NOV26 105.00 C 1.45 1.45 1.36 1.14 +0.02 36 11 541 0
27NOV26 107.50 C 1.12 1.12 1.12 0.87 +0.01 36 27 495 +26
27NOV26 110.00 C 0.95 0.97 0.95 0.67 +0.01 36 400 709 +336
27NOV26 112.50 C 0.83 0.83 0.83 0.51 0.00 36 15 125 +10
27NOV26 115.00 C 0.00 0.00 0.00 0.38 0.00 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.29 0.00 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 0.00 36 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 0.00 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 0.00 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.07 0.00 37 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.05 0.00 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.04 0.00 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 0.00 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
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 42 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 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 34.00 C 0.00 0.00 0.00 52.03 - 0 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 51.04 +0.45 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.05 +0.45 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 49.06 +0.45 41 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 48.07 +0.45 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.08 +0.45 41 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 46.09 +0.45 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.10 +0.45 39 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 44.11 +0.45 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.12 +0.45 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.13 +0.45 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.14 +0.45 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.15 +0.44 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.16 +0.44 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.18 +0.45 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.19 +0.45 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.20 +0.13 35 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.77 +0.17 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.35 +0.15 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.96 +0.14 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.59 +0.13 38 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 24.27 +0.13 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.00 +0.10 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.79 +0.08 37 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.66 +0.04 36 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.65 0.00 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 13.88 +0.36 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 12.17 +0.34 36 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 10.38 +0.05 35 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 8.89 +0.02 35 0 182 0
30DEC26 85.00 C 7.79 7.79 7.70 7.64 +0.02 35 4 1,179 0
30DEC26 87.50 C 6.79 6.79 6.79 6.53 +0.03 35 15 903 0
30DEC26 90.00 C 0.00 0.00 0.00 5.54 -0.02 35 0 3,730 0
30DEC26 92.50 C 4.75 4.75 4.75 4.67 0.00 36 12 2,558 0
30DEC26 95.00 C 4.02 4.02 3.92 3.95 -0.03 36 18 5,981 +6
30DEC26 97.50 C 0.00 0.00 0.00 3.35 +0.04 36 0 1,014 0
30DEC26 100.00 C 0.00 0.00 0.00 2.84 +0.10 37 0 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 2.38 +0.12 37 0 799 0
30DEC26 105.00 C 0.00 0.00 0.00 1.96 +0.11 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 1.60 +0.09 37 0 213 0
30DEC26 110.00 C 1.60 1.60 1.60 1.31 +0.08 37 2 3,162 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 +0.07 37 0 646 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 +0.06 37 0 411 0
30DEC26 117.50 C 1.01 1.01 1.01 0.69 +0.05 37 19 527 0
30DEC26 120.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 827 0
30DEC26 122.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 +0.02 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 5,339 0
30DEC26 132.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 450 0
30DEC26 137.50 C 0.44 0.44 0.44 0.11 +0.01 36 4 154 -4
30DEC26 140.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30MAR27 34.00 C 0.00 0.00 0.00 52.28 - 0 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 51.30 +0.45 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.32 +0.45 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.34 +0.45 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.35 +0.44 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.37 +0.44 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.40 +0.45 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.42 +0.45 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.44 +0.44 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.46 +0.44 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.49 +0.02 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.80 +0.28 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.78 +0.21 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.83 +0.21 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.89 +0.22 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.92 +0.19 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.01 +0.22 44 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.64 +0.18 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.34 +0.20 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.10 +0.15 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.82 +0.16 39 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 25.70 +0.22 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.60 +0.13 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.51 +0.08 37 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 19.59 +0.10 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 17.72 -0.01 36 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.19 +0.15 37 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 14.52 +0.07 36 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 12.95 +0.14 36 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 11.46 -0.06 35 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 10.23 -0.09 35 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 9.12 -0.14 35 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 8.13 -0.13 36 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 7.30 -0.01 36 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 6.50 -0.02 36 0 269 0
30MAR27 97.50 C 0.00 0.00 0.00 5.78 -0.02 36 0 701 0
30MAR27 100.00 C 0.00 0.00 0.00 5.14 -0.03 37 0 1,254 0
30MAR27 102.50 C 0.00 0.00 0.00 4.58 +0.03 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 4.06 +0.06 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.56 +0.06 37 0 305 0
30MAR27 110.00 C 3.25 3.25 3.25 3.12 +0.05 37 1 1,721 -1
30MAR27 112.50 C 3.00 3.03 3.00 2.72 +0.04 37 30 315 -30
30MAR27 115.00 C 0.00 0.00 0.00 2.38 +0.04 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 2.07 +0.03 37 0 119 0
30MAR27 120.00 C 2.20 2.20 2.20 1.80 +0.02 37 32 342 +32
30MAR27 122.50 C 0.00 0.00 0.00 1.56 +0.02 37 0 120 0
30MAR27 125.00 C 0.00 0.00 0.00 1.36 +0.02 37 0 94 0
30MAR27 127.50 C 0.00 0.00 0.00 1.18 +0.02 37 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.02 +0.01 37 0 728 0
30MAR27 132.50 C 0.00 0.00 0.00 0.88 +0.01 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.76 0.00 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 0.66 +0.01 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.57 0.00 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.49 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.42 0.00 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.27 0.00 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.23 0.00 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.20 0.00 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.17 0.00 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 52.48 - 36 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 51.51 +0.44 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.54 +0.44 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 49.57 +0.44 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.60 +0.44 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.63 +0.43 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.67 +0.44 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.71 +0.44 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.75 +0.43 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.79 +0.43 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 42.84 +0.37 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.90 +0.38 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.95 +0.38 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.02 +0.40 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 39.09 +0.42 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.16 +0.42 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 37.25 +0.42 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.99 +0.42 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.80 +0.42 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.65 +0.40 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.58 +0.40 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 26.61 +0.39 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 24.67 -0.11 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 22.88 -0.16 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.34 +0.09 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 19.63 -0.10 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.99 +0.06 37 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 16.48 +0.29 37 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 15.01 +0.11 37 0 50 0
29JUN27 82.50 C 0.00 0.00 0.00 13.71 +0.07 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 12.51 +0.06 37 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 11.44 +0.02 37 270 477 +270
29JUN27 90.00 C 0.00 0.00 0.00 10.42 0.00 37 0 488 0
29JUN27 92.50 C 0.00 0.00 0.00 9.51 0.00 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 8.65 -0.10 37 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 7.89 -0.03 37 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 7.19 -0.03 37 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 6.61 +0.08 37 0 137 0
29JUN27 105.00 C 0.00 0.00 0.00 5.96 +0.07 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 5.52 +0.17 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 4.97 +0.15 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 4.47 +0.13 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 4.07 +0.13 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 3.62 +0.08 37 0 47 0
29JUN27 120.00 C 3.70 3.70 3.70 3.27 +0.10 37 3 512 -3
29JUN27 122.50 C 0.00 0.00 0.00 2.98 +0.10 37 0 34 0
29JUN27 125.00 C 3.07 3.07 3.07 2.69 +0.10 37 1 13 +1
29JUN27 127.50 C 0.00 0.00 0.00 2.40 +0.10 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.17 +0.08 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 1.96 +0.08 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.76 +0.08 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.56 +0.06 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.28 +0.05 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.14 +0.05 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.02 +0.04 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.92 +0.04 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.83 +0.04 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.66 +0.03 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.60 +0.03 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 4 0
29SEP27 34.00 C 0.00 0.00 0.00 52.51 - 37 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 51.54 +0.44 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.58 +0.45 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 49.62 +0.45 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 48.66 +0.44 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 47.71 +0.44 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.77 +0.45 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.82 +0.44 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 44.88 +0.44 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 43.96 +0.44 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.04 +0.44 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.12 +0.44 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.21 +0.43 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 40.32 +0.43 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.43 +0.43 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 38.54 +0.43 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 37.67 +0.43 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 35.53 +0.42 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 33.46 +0.42 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.43 +0.42 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.51 +0.41 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.61 +0.39 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.85 +0.38 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 24.11 +0.37 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.52 +0.36 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.95 +0.37 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.51 +0.33 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.12 +0.33 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 16.82 +0.18 37 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 15.57 +0.17 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.40 +0.16 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 13.36 +0.05 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.38 +0.04 37 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 11.46 +0.03 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.61 -0.02 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.75 -0.03 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 8.96 -0.04 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.35 +0.03 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.86 +0.21 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 7.15 +0.15 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 6.65 +0.17 38 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.13 +0.17 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.61 +0.17 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.15 +0.13 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.76 +0.13 37 800 800 +800
29SEP27 122.50 C 4.82 4.82 4.82 4.37 +0.26 37 30 30 +30
29SEP27 125.00 C 0.00 0.00 0.00 3.99 +0.25 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.67 +0.21 37 0 4 0
29SEP27 130.00 C 3.75 3.75 3.75 3.29 +0.10 37 6 6 +6
29SEP27 132.50 C 0.00 0.00 0.00 3.02 +0.10 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.75 +0.11 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.53 +0.08 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.34 +0.08 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 2.15 +0.08 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.95 +0.08 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.78 +0.06 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.65 +0.06 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.52 +0.06 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.39 +0.06 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.26 +0.05 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.16 +0.04 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.08 +0.05 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
TOTAL CALL 4,676 168,976 +2,097
04SEP26 65.00 P 0.00 0.00 0.00 0.01 - 201 0 0 -
04SEP26 66.00 P 0.00 0.00 0.00 0.01 - 191 0 0 -
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 113 0 3 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
04SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 37 0
04SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 30 0
04SEP26 82.00 P 0.05 0.05 0.05 0.02 -0.11 43 1 172 0
04SEP26 83.00 P 0.15 0.15 0.12 0.05 -0.24 40 27 217 +13
04SEP26 84.00 P 0.25 0.25 0.25 0.17 -0.38 40 22 131 0
04SEP26 85.00 P 0.67 0.70 0.48 0.43 -0.53 40 114 174 -14
04SEP26 86.00 P 0.79 1.20 0.79 0.90 -0.61 41 10 300 0
04SEP26 87.00 P 1.74 2.10 1.74 1.60 -0.62 43 13 386 -6
04SEP26 88.00 P 2.25 2.25 2.25 2.46 -0.58 48 14 300 -14
04SEP26 89.00 P 0.00 0.00 0.00 3.42 -0.54 56 0 219 0
04SEP26 90.00 P 0.00 0.00 0.00 4.43 -0.46 69 0 234 0
04SEP26 91.00 P 0.00 0.00 0.00 5.38 -0.55 73 0 37 0
04SEP26 92.00 P 0.00 0.00 0.00 6.49 -0.46 100 0 113 0
04SEP26 93.00 P 0.00 0.00 0.00 7.52 -0.37 116 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 8.55 -0.34 131 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 9.58 -0.31 146 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 10.61 -0.28 161 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 11.64 -0.25 175 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 12.67 -0.22 190 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 13.67 -0.22 200 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 14.67 -0.22 211 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 15.67 -0.22 221 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 16.67 -0.22 230 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 17.67 -0.22 240 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 18.67 -0.22 249 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 19.67 -0.22 258 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 20.67 -0.22 267 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 21.67 -0.22 276 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 22.67 -0.22 285 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 23.67 -0.22 294 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 24.67 -0.22 303 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 25.67 -0.22 311 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 26.67 -0.22 320 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 27.67 -0.22 328 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 28.67 -0.22 335 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 66.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.10 -0.10 34 0 0 0
11SEP26 80.00 P 0.26 0.26 0.25 0.17 -0.14 34 14 73 0
11SEP26 81.00 P 0.00 0.00 0.00 0.29 -0.19 34 0 6 0
11SEP26 82.00 P 0.52 0.58 0.42 0.46 -0.25 34 42 146 0
11SEP26 83.00 P 0.78 0.78 0.78 0.70 -0.30 34 15 174 +15
11SEP26 84.00 P 1.06 1.10 1.04 1.02 -0.36 35 37 194 +31
11SEP26 85.00 P 1.45 1.64 1.45 1.43 -0.40 35 63 200 +59
11SEP26 86.00 P 1.69 1.73 1.69 1.93 -0.44 35 14 144 +8
11SEP26 87.00 P 0.00 0.00 0.00 2.53 -0.45 35 0 105 0
11SEP26 88.00 P 0.00 0.00 0.00 3.21 -0.47 36 0 30 0
11SEP26 89.00 P 0.00 0.00 0.00 3.97 -0.51 37 0 119 0
11SEP26 90.00 P 5.00 5.00 5.00 4.80 -0.47 38 2 100 0
11SEP26 91.00 P 0.00 0.00 0.00 5.53 -0.63 34 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 6.49 -0.46 37 0 45 0
11SEP26 93.00 P 0.00 0.00 0.00 7.52 -0.37 42 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 8.55 -0.34 47 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 9.58 -0.31 53 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 10.61 -0.28 58 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.64 -0.25 63 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.67 -0.22 68 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.67 -0.22 72 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.67 -0.22 76 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.67 -0.22 80 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.67 -0.22 83 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.67 -0.22 86 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.67 -0.22 90 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.70 -0.19 95 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.67 -0.22 96 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 21.67 -0.22 99 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 22.67 -0.22 103 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 23.67 -0.22 106 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 24.67 -0.22 109 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 25.67 -0.22 112 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 26.67 -0.22 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 37 0 895 0
29SEP26 70.00 P 0.13 0.15 0.13 0.04 -0.01 35 22 1,505 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 5,704 0
29SEP26 75.00 P 0.40 0.40 0.40 0.25 -0.05 35 45 2,642 0
29SEP26 77.50 P 0.61 0.69 0.59 0.53 -0.09 35 729 2,147 -335
29SEP26 80.00 P 0.94 1.15 0.90 1.02 -0.14 35 514 4,783 +135
29SEP26 82.50 P 1.60 1.85 1.57 1.76 -0.21 35 90 3,552 +31
29SEP26 85.00 P 3.08 3.08 2.50 2.84 -0.24 35 44 12,834 -17
29SEP26 87.50 P 0.00 0.00 0.00 4.22 -0.27 36 0 3,907 0
29SEP26 90.00 P 5.78 6.13 5.50 5.91 -0.29 36 105 10,883 -10
29SEP26 92.50 P 0.00 0.00 0.00 7.86 -0.32 38 0 4,294 0
29SEP26 95.00 P 9.89 9.89 9.85 10.04 -0.30 40 37 14,212 0
29SEP26 97.50 P 0.00 0.00 0.00 12.00 -0.43 34 0 3,034 0
29SEP26 100.00 P 14.63 14.63 14.63 14.67 -0.43 44 65 6,002 +64
29SEP26 102.50 P 0.00 0.00 0.00 16.94 -0.57 42 0 2,003 0
29SEP26 105.00 P 19.48 19.48 19.48 19.70 -0.30 55 45 2,944 0
29SEP26 107.50 P 22.20 22.20 22.20 22.45 +0.07 65 100 2,447 0
29SEP26 110.00 P 0.00 0.00 0.00 24.67 -0.22 63 0 180 0
29SEP26 112.50 P 26.63 27.37 26.63 26.80 -0.51 0 47 126 +42
29SEP26 115.00 P 29.12 29.12 29.12 29.30 -0.46 0 24 432 0
29SEP26 117.50 P 0.00 0.00 0.00 31.80 -0.51 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.30 -0.51 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.80 -0.51 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.30 -0.51 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.80 -0.51 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.30 -0.51 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 46.80 -0.51 0 0 0 0
29SEP26 135.00 P 49.11 49.11 49.11 49.30 -0.45 0 24 30 0
29SEP26 137.50 P 0.00 0.00 0.00 51.80 -0.45 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 54.30 -0.59 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.80 -0.59 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29OCT26 57.50 P 0.09 0.09 0.09 0.01 0.00 37 100 293 +100
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 36 0 769 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 559 0
29OCT26 65.00 P 0.25 0.25 0.24 0.09 -0.01 36 19 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 473 0
29OCT26 70.00 P 0.43 0.43 0.43 0.34 -0.03 35 1 476 0
29OCT26 72.50 P 0.00 0.00 0.00 0.59 -0.07 35 0 682 0
29OCT26 75.00 P 1.04 1.04 0.97 0.98 -0.10 35 71 888 +71
29OCT26 77.50 P 1.50 1.50 1.50 1.53 -0.13 36 4 689 0
29OCT26 80.00 P 2.19 2.29 2.06 2.27 -0.12 36 33 815 +14
29OCT26 82.50 P 2.88 2.88 2.88 3.17 -0.13 36 15 2,181 +15
29OCT26 85.00 P 4.28 4.28 4.19 4.30 -0.18 36 83 4,711 -77
29OCT26 87.50 P 0.00 0.00 0.00 5.72 -0.14 36 0 2,628 0
29OCT26 90.00 P 6.98 7.38 6.98 7.32 -0.17 37 31 4,039 -1
29OCT26 92.50 P 0.00 0.00 0.00 9.06 -0.19 37 0 951 0
29OCT26 95.00 P 0.00 0.00 0.00 11.01 -0.21 38 0 1,278 0
29OCT26 97.50 P 0.00 0.00 0.00 13.12 -0.20 39 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 15.33 -0.17 40 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 17.51 -0.30 40 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 19.77 -0.37 40 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 22.45 -0.07 47 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 24.67 -0.22 45 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 26.80 -0.51 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 29.30 -0.46 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 31.80 -0.51 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 34.30 -0.51 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 36.80 -0.51 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 39.30 -0.51 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 41.80 -0.51 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 44.30 -0.51 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 46.80 -0.51 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.30 -0.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.80 -0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.30 -0.59 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.80 -0.59 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
27NOV26 57.50 P 0.23 0.24 0.23 0.05 -0.01 37 7 15 +7
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 41 0
27NOV26 65.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 4 0
27NOV26 67.50 P 0.73 0.73 0.73 0.51 -0.06 36 3 21 +3
27NOV26 70.00 P 0.00 0.00 0.00 0.80 -0.09 36 0 112 0
27NOV26 72.50 P 0.00 0.00 0.00 1.21 -0.12 36 0 213 0
27NOV26 75.00 P 0.00 0.00 0.00 1.75 -0.16 36 0 291 0
27NOV26 77.50 P 0.00 0.00 0.00 2.44 -0.20 36 0 546 0
27NOV26 80.00 P 3.33 3.33 3.33 3.29 -0.15 37 22 520 +22
27NOV26 82.50 P 4.29 4.29 4.29 4.32 -0.14 37 16 617 -16
27NOV26 85.00 P 5.30 5.61 5.30 5.52 -0.13 37 310 1,212 +152
27NOV26 87.50 P 0.00 0.00 0.00 6.89 -0.14 37 0 1,318 0
27NOV26 90.00 P 0.00 0.00 0.00 8.46 -0.12 37 0 5,652 0
27NOV26 92.50 P 0.00 0.00 0.00 10.15 -0.16 38 0 269 0
27NOV26 95.00 P 0.00 0.00 0.00 11.99 -0.04 38 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 13.57 -0.40 36 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 16.03 -0.14 40 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 18.17 -0.25 40 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 20.37 -0.26 41 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 22.62 -0.27 41 0 4 0
27NOV26 110.00 P 0.00 0.00 0.00 24.93 -0.17 42 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 27.28 -0.18 42 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 29.68 -0.18 43 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 32.13 -0.20 45 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 34.65 -0.21 47 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 36.80 -0.51 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 39.30 -0.51 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 41.80 -0.51 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 44.30 -0.51 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.80 -0.51 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 49.30 -0.45 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.80 -0.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.30 -0.59 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.80 -0.59 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 - 57 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 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 37 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 0.00 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.41 -0.02 37 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.02 37 0 1,724 0
30DEC26 67.50 P 1.11 1.11 1.11 0.95 -0.04 37 1 671 +1
30DEC26 70.00 P 1.52 1.52 1.52 1.36 -0.05 37 1 9,314 0
30DEC26 72.50 P 0.00 0.00 0.00 1.88 -0.07 37 0 953 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 -0.07 37 0 1,212 0
30DEC26 77.50 P 0.00 0.00 0.00 3.33 -0.10 37 0 1,143 0
30DEC26 80.00 P 4.25 4.30 4.16 4.26 -0.04 37 361 1,936 +180
30DEC26 82.50 P 5.07 5.33 5.07 5.29 -0.09 37 408 1,987 +366
30DEC26 85.00 P 6.52 6.52 6.35 6.49 -0.07 37 130 7,056 -54
30DEC26 87.50 P 7.42 7.42 7.42 7.84 -0.10 37 5 1,371 0
30DEC26 90.00 P 9.45 9.49 9.30 9.33 -0.15 37 573 6,214 -508
30DEC26 92.50 P 0.00 0.00 0.00 11.04 -0.13 37 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 12.83 -0.14 38 0 4,819 0
30DEC26 97.50 P 0.00 0.00 0.00 14.71 +0.01 38 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 16.70 -0.13 39 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 18.76 -0.25 39 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 20.90 -0.10 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 23.09 -0.14 40 0 163 0
30DEC26 110.00 P 25.50 25.50 25.50 25.31 -0.17 40 1 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 27.60 -0.16 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 29.93 -0.17 41 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 32.30 -0.17 42 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 34.72 -0.16 43 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 37.15 -0.20 44 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 39.65 -0.20 46 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 41.80 -0.51 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 44.30 -0.51 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 46.80 -0.51 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 49.30 -0.45 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 51.80 -0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.30 -0.59 0 0 0 0
30DEC26 142.50 P 56.32 56.32 56.32 57.24 -0.28 59 15 2,130 -15
30DEC26 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 - 43 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 41 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 0.01 -0.01 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 50.00 P 0.54 0.54 0.54 0.16 -0.02 37 30 623 0
30MAR27 52.50 P 0.65 0.65 0.65 0.26 -0.02 37 30 160 -30
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 -0.04 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.86 -0.06 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.19 -0.08 37 0 230 0
30MAR27 65.00 P 1.82 1.87 1.82 1.60 -0.10 37 4 1,252 +4
30MAR27 67.50 P 0.00 0.00 0.00 2.12 -0.11 37 0 374 0
30MAR27 70.00 P 0.00 0.00 0.00 2.74 -0.14 37 0 6,277 0
30MAR27 72.50 P 0.00 0.00 0.00 3.43 -0.14 37 0 370 0
30MAR27 75.00 P 0.00 0.00 0.00 4.29 -0.04 37 0 1,086 0
30MAR27 77.50 P 0.00 0.00 0.00 5.15 -0.06 37 0 934 0
30MAR27 80.00 P 6.10 6.10 6.10 6.13 -0.08 37 1 729 0
30MAR27 82.50 P 7.24 7.24 7.24 7.23 -0.11 36 15 403 0
30MAR27 85.00 P 0.00 0.00 0.00 8.48 -0.13 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 9.85 -0.22 36 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 11.33 -0.13 37 0 4,973 0
30MAR27 92.50 P 0.00 0.00 0.00 12.95 -0.16 37 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 14.66 -0.24 37 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 16.30 -0.31 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 18.34 -0.13 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 20.28 -0.13 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 22.30 -0.11 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 24.36 -0.11 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 26.48 -0.10 39 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 28.54 -0.21 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 30.82 -0.15 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 33.05 -0.15 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.32 -0.15 40 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 37.56 -0.20 39 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 39.89 -0.22 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 42.25 -0.20 40 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 44.67 -0.20 40 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 47.18 -0.18 42 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 49.61 -0.16 42 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 52.12 -0.23 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.56 -0.33 44 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 57.24 -0.28 48 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 - 36 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 0.00 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 0.00 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 -0.02 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.27 +0.01 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.66 -0.03 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 2.16 -0.05 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 2.70 -0.06 37 0 3,180 0
29JUN27 67.50 P 0.00 0.00 0.00 3.39 -0.06 38 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.11 -0.05 38 0 6,853 0
29JUN27 72.50 P 4.70 4.70 4.70 4.92 -0.02 37 2 553 -2
29JUN27 75.00 P 0.00 0.00 0.00 5.73 +0.07 37 1,000 3,403 +1,000
29JUN27 77.50 P 0.00 0.00 0.00 6.69 -0.17 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.71 -0.13 37 0 929 0
29JUN27 82.50 P 0.00 0.00 0.00 8.91 -0.12 37 0 287 0
29JUN27 85.00 P 10.21 10.21 10.21 10.19 -0.12 37 15 1,037 +15
29JUN27 87.50 P 11.53 11.53 11.53 11.57 -0.12 37 285 455 +285
29JUN27 90.00 P 0.00 0.00 0.00 13.10 +0.13 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 14.61 -0.17 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 16.25 -0.20 37 0 89 0
29JUN27 97.50 P 17.82 17.82 17.82 17.99 -0.13 37 15 75 -9
29JUN27 100.00 P 19.50 19.60 19.50 19.79 -0.28 37 10 27 +10
29JUN27 102.50 P 0.00 0.00 0.00 21.66 -0.17 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 23.60 -0.15 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.60 -0.14 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.59 -0.17 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 29.66 -0.16 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 31.77 -0.20 38 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 33.90 -0.24 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.08 -0.24 39 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.29 -0.21 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.65 -0.10 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.51 -0.37 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.83 -0.40 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 47.19 -0.40 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.61 -0.36 38 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 52.12 -0.26 39 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 54.56 -0.33 39 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 57.24 -0.28 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.30 -0.59 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 61.80 -0.59 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.30 -0.59 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.30 -0.59 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.81 -0.02 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
29SEP27 55.00 P 1.82 1.82 1.82 1.47 -0.03 37 4 4 +4
29SEP27 57.50 P 0.00 0.00 0.00 1.87 -0.04 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.40 -0.04 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.94 -0.07 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 3.64 -0.06 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.35 -0.08 37 0 8 0
29SEP27 70.00 P 0.00 0.00 0.00 5.16 -0.03 37 800 843 +800
29SEP27 72.50 P 5.89 5.89 5.87 5.98 -0.05 37 80 80 +80
29SEP27 75.00 P 6.72 6.76 6.71 6.89 -0.10 37 200 200 +200
29SEP27 77.50 P 7.75 7.77 7.75 7.89 -0.11 37 42 62 +42
29SEP27 80.00 P 0.00 0.00 0.00 9.00 -0.13 37 0 84 0
29SEP27 82.50 P 0.00 0.00 0.00 10.17 -0.17 36 0 42 0
29SEP27 85.00 P 0.00 0.00 0.00 11.44 -0.20 36 0 44 0
29SEP27 87.50 P 12.93 12.93 12.93 12.80 -0.21 36 15 30 +15
29SEP27 90.00 P 0.00 0.00 0.00 14.24 -0.27 36 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.88 -0.21 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 17.53 -0.20 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.18 -0.32 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.99 -0.21 37 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.84 -0.21 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.56 -0.36 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.41 -0.28 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.38 -0.29 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.36 -0.30 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.37 -0.30 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.44 -0.33 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.57 -0.33 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.71 -0.34 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.88 -0.34 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.11 -0.36 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.37 -0.37 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.65 -0.37 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.94 -0.39 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 52.29 -0.40 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 54.65 -0.41 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.24 -0.28 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 59.45 -0.44 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.88 -0.51 37 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.33 -0.56 37 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.80 -0.59 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.30 -0.59 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.80 -0.59 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 74.30 -0.59 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 76.80 -0.59 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.30 -0.59 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.80 -0.59 0 0 0 0
TOTAL PUT 7,037 246,849 +2,678
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$ 25.000
29SEP26 15.50 C 0.00 0.00 0.00 9.66 -0.67 110 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.10 -0.78 92 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.71 -0.63 105 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.15 -0.75 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.72 -0.62 94 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.71 75 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.73 -0.69 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.23 -0.70 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.72 -0.72 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.22 -0.73 65 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 -0.75 55 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 3.32 -0.76 49 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.41 -0.71 42 0 334 0
29SEP26 24.00 C 0.00 0.00 0.00 1.73 -0.56 43 0 254 0
29SEP26 25.00 C 1.48 1.48 1.48 1.14 -0.52 41 24 551 -23
29SEP26 26.00 C 1.14 1.14 0.76 0.76 -0.39 43 78 242 -5
29SEP26 27.00 C 0.73 0.73 0.53 0.47 -0.30 43 63 799 +14
29SEP26 28.00 C 0.50 0.50 0.38 0.28 -0.21 43 20 373 -11
29SEP26 29.00 C 0.24 0.24 0.23 0.15 -0.17 43 123 334 -33
29SEP26 30.00 C 0.22 0.22 0.15 0.08 -0.11 43 545 755 +374
29SEP26 31.00 C 0.11 0.11 0.11 0.04 -0.07 43 1,000 1,209 +948
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 188 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 188 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 36.00 C 0.04 0.04 0.04 0.01 0.00 55 30 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 9.73 -0.71 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.19 -0.77 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.80 -0.68 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.24 -0.74 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.84 -0.66 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.34 -0.67 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.80 -0.73 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.33 -0.73 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.79 -0.79 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.43 -0.69 53 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 4.55 -0.70 50 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.56 -0.72 42 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.93 -0.62 44 0 132 0
29OCT26 24.00 C 2.42 2.42 2.39 2.31 -0.57 44 45 130 0
29OCT26 25.00 C 1.85 1.85 1.82 1.75 -0.50 43 4 145 +4
29OCT26 26.00 C 1.64 1.64 1.64 1.33 -0.41 43 15 145 0
29OCT26 27.00 C 1.27 1.27 1.12 1.00 -0.34 44 30 159 0
29OCT26 28.00 C 0.82 0.82 0.82 0.73 -0.29 44 45 96 +45
29OCT26 29.00 C 0.77 0.77 0.77 0.54 -0.23 44 15 75 +2
29OCT26 30.00 C 0.00 0.00 0.00 0.40 -0.19 45 0 165 0
29OCT26 31.00 C 0.43 0.43 0.34 0.28 -0.14 45 37 109 +27
29OCT26 32.00 C 0.30 0.31 0.30 0.19 -0.11 44 60 202 +60
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 41 0
29OCT26 34.00 C 0.19 0.19 0.19 0.09 -0.06 45 32 34 +32
29OCT26 35.00 C 0.14 0.14 0.14 0.06 -0.04 45 1 21 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.38 -0.71 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.84 -0.79 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.35 -0.69 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.88 -0.70 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.44 -0.68 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.12 -0.54 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.65 -0.60 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.88 -0.65 50 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 3.94 -0.69 43 0 0 0
27NOV26 23.00 C 4.01 4.01 4.01 3.31 -0.61 44 14 14 +14
27NOV26 24.00 C 0.00 0.00 0.00 2.73 -0.56 44 0 6 0
27NOV26 25.00 C 2.82 2.82 2.82 2.23 -0.50 44 14 10 -14
27NOV26 26.00 C 1.92 1.92 1.92 1.81 -0.42 44 15 15 +15
27NOV26 27.00 C 1.75 1.75 1.48 1.46 -0.37 45 44 44 +29
27NOV26 28.00 C 1.26 1.26 1.26 1.17 -0.32 45 15 50 +15
27NOV26 29.00 C 1.02 1.02 1.02 0.95 -0.26 46 31 76 +31
27NOV26 30.00 C 0.00 0.00 0.00 0.77 -0.22 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.60 -0.19 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.46 -0.16 46 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.35 -0.13 46 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 -0.10 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.21 -0.08 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.96 -0.65 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.51 -0.63 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.94 -0.73 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.53 -0.67 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.01 -0.73 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.64 -0.65 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.19 -0.65 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.76 -0.65 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 -0.71 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 -0.75 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 -0.67 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.30 -0.65 44 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.62 44 0 15 0
30DEC26 24.00 C 3.76 3.76 3.76 3.11 -0.56 44 13 30 0
30DEC26 25.00 C 2.75 2.75 2.64 2.64 -0.50 44 126 121 +120
30DEC26 26.00 C 0.00 0.00 0.00 2.20 -0.43 44 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 -0.39 44 0 130 0
30DEC26 28.00 C 1.81 1.81 1.57 1.54 -0.33 45 60 2,522 +15
30DEC26 29.00 C 1.53 1.53 1.53 1.30 -0.28 45 13 34 +13
30DEC26 30.00 C 0.00 0.00 0.00 1.08 -0.25 45 0 71 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.23 46 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 -0.21 45 0 330 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 -0.18 45 0 343 0
30DEC26 34.00 C 0.58 0.58 0.58 0.47 -0.15 45 4 21 +3
30DEC26 35.00 C 0.00 0.00 0.00 0.38 -0.12 45 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 -0.11 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 11 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 35 0
30MAR27 15.50 C 0.00 0.00 0.00 10.25 -0.66 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.81 -0.65 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.39 -0.63 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.96 -0.63 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.54 -0.63 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 -0.64 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.73 -0.69 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.33 -0.70 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.96 -0.68 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 -0.67 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.93 -0.63 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 -0.61 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.71 -0.58 47 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 4.03 -0.57 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.57 -0.51 45 0 15 0
30MAR27 26.00 C 3.20 3.20 3.20 3.17 -0.48 45 15 65 +15
30MAR27 27.00 C 0.00 0.00 0.00 2.79 -0.46 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.48 -0.40 45 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.28 45 0 110 0
30MAR27 30.00 C 0.00 0.00 0.00 1.94 -0.23 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.69 -0.34 46 0 401 0
30MAR27 32.00 C 1.55 1.55 1.55 1.48 -0.31 46 2 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.29 -0.28 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 -0.26 45 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.97 -0.24 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 -0.21 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 -0.19 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 -0.17 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.55 -0.16 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.14 45 0 18 0
30MAR27 41.00 C 0.61 0.61 0.61 0.41 -0.13 45 38 54 +26
29JUN27 15.50 C 0.00 0.00 0.00 10.55 -0.67 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.13 -0.67 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.72 -0.66 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.32 -0.66 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.93 -0.66 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.54 -0.73 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.18 -0.72 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.82 -0.71 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.46 -0.72 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.14 -0.69 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.49 -0.69 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.81 -0.75 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.27 -0.60 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.78 -0.69 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 4.34 -0.54 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.93 -0.52 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.57 -0.48 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 3.23 -0.54 46 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 -0.34 46 0 17 0
29JUN27 30.00 C 0.00 0.00 0.00 2.62 -0.42 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.36 -0.44 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.45 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.91 -0.40 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.71 -0.39 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.53 -0.36 45 0 0 0
29JUN27 36.00 C 1.55 1.55 1.55 1.38 -0.33 45 2 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.23 -0.33 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.11 -0.30 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.00 -0.27 45 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 8.98 -0.68 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.63 -0.68 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.31 -0.66 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.99 -0.65 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.69 -0.63 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.09 -0.61 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.38 -0.75 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.87 -0.63 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.40 -0.61 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.02 -0.53 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.62 -0.47 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.26 -0.45 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.90 -0.48 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.60 -0.47 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.32 -0.46 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 3.09 -0.38 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.85 -0.37 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.60 -0.32 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.38 -0.34 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.21 -0.30 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.02 -0.30 46 0 0 0
TOTAL CALL 2,573 14,578 +1,716
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 393 0
29SEP26 20.00 P 0.05 0.05 0.05 0.03 +0.01 44 20 264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 319 0
29SEP26 22.00 P 0.18 0.21 0.18 0.18 +0.05 43 36 360 +31
29SEP26 23.00 P 0.39 0.39 0.39 0.38 +0.10 43 51 495 +41
29SEP26 24.00 P 0.55 0.68 0.55 0.70 +0.18 44 33 652 +32
29SEP26 25.00 P 0.79 1.16 0.79 1.15 +0.27 44 80 996 0
29SEP26 26.00 P 1.50 1.71 1.50 1.76 +0.38 45 32 318 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.42 43 0 2,061 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.56 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.11 +0.65 43 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 5.04 +0.70 42 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 6.01 +0.74 42 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 7.07 +0.85 58 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 8.04 +0.84 59 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 +0.80 0 0 48 0
29SEP26 35.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.00 +0.70 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.00 +0.70 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.00 +0.70 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.00 +0.70 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.00 +0.80 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.00 +0.70 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.00 +0.80 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.00 +0.80 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.00 +0.80 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.00 +0.80 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.00 +0.80 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.00 +0.80 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.00 +0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.00 +0.80 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.00 +0.80 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.50 +0.80 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.00 +0.80 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.50 +0.80 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 46 0
29OCT26 19.00 P 0.15 0.15 0.15 0.10 +0.03 45 7 84 0
29OCT26 19.50 P 0.17 0.17 0.17 0.13 +0.03 45 2 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.06 45 0 125 0
29OCT26 21.00 P 0.30 0.37 0.30 0.33 +0.08 45 45 189 +15
29OCT26 22.00 P 0.46 0.53 0.46 0.55 +0.13 45 16 87 0
29OCT26 23.00 P 0.69 0.69 0.69 0.86 +0.19 45 15 136 0
29OCT26 24.00 P 1.00 1.15 1.00 1.24 +0.24 45 16 297 -14
29OCT26 25.00 P 0.00 0.00 0.00 1.71 +0.29 45 0 80 0
29OCT26 26.00 P 2.20 2.20 2.20 2.29 +0.35 45 13 39 0
29OCT26 27.00 P 0.00 0.00 0.00 2.95 +0.43 45 0 82 0
29OCT26 28.00 P 0.00 0.00 0.00 3.65 +0.42 44 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 4.42 +0.55 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.38 +0.74 48 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.07 +0.47 38 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.10 +0.62 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.05 +0.78 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.02 +0.72 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.00 +0.70 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.19 +0.05 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.32 +0.08 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.40 +0.09 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.61 +0.12 46 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.90 +0.18 46 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 1.24 +0.21 46 0 1,780 0
27NOV26 24.00 P 1.27 1.27 1.27 1.65 +0.24 46 2 120 0
27NOV26 25.00 P 1.79 2.05 1.79 2.14 +0.30 46 17 92 +17
27NOV26 26.00 P 0.00 0.00 0.00 2.72 +0.36 46 0 95 0
27NOV26 27.00 P 0.00 0.00 0.00 3.35 +0.41 46 0 73 0
27NOV26 28.00 P 0.00 0.00 0.00 3.96 +0.32 44 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 4.71 +0.46 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 5.51 +0.50 44 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 6.41 +0.60 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.20 +0.55 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.15 +0.63 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.03 +0.62 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.00 +0.52 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.01 +0.60 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.04 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.06 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 +0.08 45 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 +0.11 45 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.15 45 0 15 0
30DEC26 22.00 P 1.13 1.13 1.13 1.16 +0.18 45 1 55 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.21 45 0 110 0
30DEC26 24.00 P 1.77 1.96 1.77 1.96 +0.24 45 32 2,611 +15
30DEC26 25.00 P 2.17 2.17 2.17 2.48 +0.30 45 15 176 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.07 +0.36 46 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 3.68 +0.39 45 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 4.41 +0.46 46 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.16 +0.62 47 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 5.74 +0.44 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 6.57 +0.49 43 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 7.43 +0.53 44 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 8.25 +0.53 42 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 9.24 +0.63 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.16 +0.67 44 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 +0.67 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.07 +0.75 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.03 +0.72 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.01 +0.71 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.00 +0.79 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.00 +0.70 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.00 +0.80 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.00 +0.80 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.00 +0.80 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.00 +0.80 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.03 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.04 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.06 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.08 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.08 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.12 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.12 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 +0.15 45 0 7 0
30MAR27 22.00 P 1.77 1.77 1.77 1.81 +0.18 45 4 10 +4
30MAR27 23.00 P 0.00 0.00 0.00 2.23 +0.22 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 +0.25 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 +0.29 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 3.80 +0.33 45 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.43 +0.37 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.96 +0.33 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.81 +0.42 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.35 +0.36 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.13 +0.37 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.97 +0.44 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.82 +0.49 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.66 +0.51 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.52 +0.53 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.40 +0.56 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.27 +0.55 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.16 +0.52 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 14.12 +0.58 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.05 +0.60 42 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 16.00 +0.65 0 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 +0.02 45 0 115 0
29JUN27 16.00 P 0.63 0.63 0.63 0.53 +0.01 45 2 247 +2
29JUN27 16.50 P 0.00 0.00 0.00 0.62 +0.02 45 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 +0.04 45 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 +0.03 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 +0.04 45 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 +0.06 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.26 +0.05 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 +0.06 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.60 +0.09 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 1.96 +0.13 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 +0.18 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.85 +0.22 46 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.34 +0.25 46 0 10 0
29JUN27 25.00 P 3.67 3.67 3.67 3.71 +0.19 44 15 31 +15
29JUN27 26.00 P 0.00 0.00 0.00 4.28 +0.12 44 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.89 +0.28 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.65 +0.45 45 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.43 +0.39 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.05 +0.39 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.79 +0.40 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.58 +0.44 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.36 +0.46 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.17 +0.48 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.99 +0.49 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 11.84 +0.52 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.69 +0.53 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.56 +0.55 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 14.44 +0.56 45 0 0 0
29SEP27 18.00 P 1.34 1.34 1.34 1.38 +0.12 47 1 1 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.53 +0.12 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.68 +0.12 46 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.85 +0.13 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.03 +0.14 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.41 +0.15 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.83 +0.17 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.31 +0.21 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.80 +0.20 45 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.38 +0.28 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.95 +0.29 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.58 +0.34 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.20 +0.33 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.89 +0.36 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.55 +0.32 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.27 +0.38 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.03 +0.41 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.80 +0.42 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.59 +0.44 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.22 +0.29 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.22 +0.48 46 0 0 0
TOTAL PUT 455 19,395 +190
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$ 567.500
04SEP26 465.00 C 0.00 0.00 0.00 102.54 - 107 0 0 -
04SEP26 470.00 C 0.00 0.00 0.00 97.54 - 100 0 0 -
04SEP26 475.00 C 0.00 0.00 0.00 92.54 - 92 0 0 -
04SEP26 480.00 C 0.00 0.00 0.00 87.54 - 82 0 0 -
04SEP26 485.00 C 0.00 0.00 0.00 82.54 - 0 0 0 -
04SEP26 490.00 C 0.00 0.00 0.00 77.54 +2.96 0 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 72.54 +2.96 0 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 67.54 +2.96 0 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 62.54 +2.96 0 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 57.54 +2.95 0 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 52.54 +2.95 0 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 47.54 +2.93 0 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 42.54 +2.89 0 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 37.55 +2.82 44 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 32.55 +2.66 38 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 27.58 +2.38 40 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 22.68 +1.95 40 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 17.92 +1.44 40 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 13.86 +1.19 46 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 9.77 +0.04 43 1 1 +1
04SEP26 565.00 C 11.20 11.20 5.76 6.38 -0.71 42 151 153 +149
04SEP26 570.00 C 9.50 9.50 3.48 3.82 -0.94 41 66 150 +5
04SEP26 575.00 C 5.80 8.27 1.82 2.07 -1.05 41 119 78 +60
04SEP26 580.00 C 4.00 4.00 1.15 1.01 -0.90 41 63 102 +46
04SEP26 585.00 C 3.20 3.36 1.95 0.43 -0.77 40 28 71 +18
04SEP26 590.00 C 2.20 2.20 1.01 0.17 -0.49 40 14 68 -8
04SEP26 595.00 C 0.36 0.36 0.30 0.06 -0.30 40 5 26 0
04SEP26 600.00 C 0.60 0.60 0.31 0.02 -0.16 41 6 251 -4
04SEP26 605.00 C 0.09 0.14 0.09 0.01 -0.08 43 5 53 0
04SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 64 0
04SEP26 615.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 17 0
04SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
04SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 63 0 116 0
04SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
04SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
04SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
04SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
04SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 341 0
04SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
04SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 98 0
04SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 99 0 47 0
04SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
04SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
04SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
04SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 127 0 33 0
04SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
04SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 135 0 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 102.81 - 39 0 0 -
11SEP26 470.00 C 0.00 0.00 0.00 97.81 - 0 0 0 -
11SEP26 475.00 C 0.00 0.00 0.00 92.82 - 37 0 0 -
11SEP26 480.00 C 0.00 0.00 0.00 87.82 - 33 0 0 -
11SEP26 485.00 C 0.00 0.00 0.00 82.83 - 35 0 0 -
11SEP26 490.00 C 0.00 0.00 0.00 77.84 +2.92 34 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 72.86 +2.89 34 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 67.89 +2.85 34 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 62.94 +2.79 34 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 58.02 +2.70 34 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 53.15 +2.60 34 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 48.34 +2.46 34 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 43.62 +2.28 34 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 39.02 +2.08 34 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 34.57 +1.84 34 0 0 0
11SEP26 540.00 C 38.53 38.53 38.53 30.32 +1.60 34 15 15 +14
11SEP26 545.00 C 0.00 0.00 0.00 26.29 +1.55 34 0 15 0
11SEP26 550.00 C 0.00 0.00 0.00 23.20 +2.01 37 0 15 0
11SEP26 555.00 C 0.00 0.00 0.00 19.63 +1.65 36 0 20 0
11SEP26 560.00 C 0.00 0.00 0.00 16.37 +1.18 36 1 31 +1
11SEP26 565.00 C 0.00 0.00 0.00 13.48 +0.68 35 0 39 0
11SEP26 570.00 C 0.00 0.00 0.00 10.94 +0.76 35 0 15 0
11SEP26 575.00 C 13.29 13.29 11.98 8.74 +0.48 35 4 33 +3
11SEP26 580.00 C 7.28 7.28 6.30 6.87 +0.26 35 76 39 +9
11SEP26 585.00 C 0.00 0.00 0.00 5.32 +0.09 35 0 90 0
11SEP26 590.00 C 7.30 7.30 3.59 4.05 -0.15 35 24 43 +2
11SEP26 595.00 C 5.80 5.80 5.68 3.04 -0.10 35 42 42 +42
11SEP26 600.00 C 4.00 4.00 4.00 2.24 -0.19 35 1 21 +1
11SEP26 605.00 C 2.63 2.63 2.63 1.62 -0.28 34 15 30 -2
11SEP26 610.00 C 2.10 2.10 1.44 1.16 -0.21 34 74 101 +64
11SEP26 615.00 C 1.68 1.81 1.68 0.79 -0.24 34 30 66 +30
11SEP26 620.00 C 1.37 1.37 0.89 0.54 -0.18 34 22 41 +1
11SEP26 625.00 C 0.00 0.00 0.00 0.37 -0.14 34 0 4 0
11SEP26 630.00 C 0.80 0.80 0.80 0.25 -0.11 34 6 6 +6
11SEP26 635.00 C 0.40 0.40 0.40 0.16 -0.09 34 5 5 +5
11SEP26 640.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 60 0
11SEP26 645.00 C 0.46 0.46 0.46 0.07 -0.05 34 1 1 -1
11SEP26 650.00 C 0.24 0.24 0.24 0.04 -0.04 34 6 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 288.10 - 0 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 283.11 - 0 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 278.12 - 0 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 273.13 +2.97 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 268.14 +2.97 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 258.17 +2.98 64 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 248.19 +2.98 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 238.21 +2.97 53 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 228.23 +2.97 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 218.25 +2.97 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 208.27 +2.97 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 198.30 +2.97 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 188.32 +2.97 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 178.34 +2.97 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 168.36 +2.97 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 158.38 +2.96 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 148.41 +2.96 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 138.44 +2.95 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 128.48 +2.09 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 118.56 +1.02 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 108.55 +1.31 30 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 98.81 +0.70 33 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 89.09 +2.67 33 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 79.55 +2.52 33 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 70.26 +2.33 33 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 61.31 +2.09 33 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 52.80 +1.82 33 0 660 0
29SEP26 530.00 C 0.00 0.00 0.00 44.83 +1.52 33 0 393 0
29SEP26 540.00 C 37.18 37.18 37.18 37.50 +0.30 33 1 753 0
29SEP26 550.00 C 0.00 0.00 0.00 30.87 +0.03 33 0 162 0
29SEP26 560.00 C 0.00 0.00 0.00 25.45 +1.37 34 0 159 0
29SEP26 570.00 C 25.00 25.00 19.00 20.10 +0.80 34 25 747 +8
29SEP26 580.00 C 19.13 19.13 15.90 16.03 +0.66 34 20 420 0
29SEP26 590.00 C 0.00 0.00 0.00 12.32 +0.32 34 0 134 0
29SEP26 600.00 C 13.50 13.50 8.97 9.30 -0.07 34 48 496 +26
29SEP26 610.00 C 8.90 10.20 7.70 6.90 -0.14 34 42 1,640 +37
29SEP26 620.00 C 8.01 8.19 5.80 5.03 -0.17 34 25 1,226 -2
29SEP26 630.00 C 5.23 5.99 4.25 3.60 -0.19 34 43 1,876 0
29SEP26 640.00 C 4.11 4.23 3.20 2.54 -0.18 34 58 633 -33
29SEP26 650.00 C 3.08 3.36 3.08 1.76 -0.16 34 36 2,844 +5
29SEP26 660.00 C 2.59 2.59 1.92 1.20 -0.14 34 87 796 -5
29SEP26 670.00 C 2.40 2.40 1.65 0.78 -0.14 33 22 116 0
29SEP26 680.00 C 1.28 1.28 1.28 0.53 -0.09 34 1 289 0
29SEP26 690.00 C 1.00 1.00 1.00 0.33 -0.08 33 1 425 0
29SEP26 700.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 1,788 0
29SEP26 710.00 C 0.74 0.74 0.74 0.13 -0.04 33 2 210 -2
29SEP26 720.00 C 0.75 0.75 0.59 0.08 -0.03 33 2 1,987 -1
29SEP26 730.00 C 0.70 0.70 0.70 0.05 -0.02 33 1 315 -1
29SEP26 740.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 0.00 0.00 0.00 0.01 0.00 42 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 50 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 52 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 280.00 C 0.00 0.00 0.00 288.79 - 0 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 283.82 - 48 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 278.84 - 0 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 273.86 +2.97 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 268.89 +2.98 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 258.93 +2.97 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 248.98 +2.97 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 239.03 +2.98 40 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 229.07 +2.97 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 219.12 +2.97 34 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 209.18 +2.97 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 199.23 +2.96 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 189.30 +2.96 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 179.38 +2.94 36 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 169.49 +2.93 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 159.64 +2.92 36 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 149.84 +2.89 36 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 140.12 +2.85 36 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 130.51 +2.81 36 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 121.04 +2.75 36 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 110.50 +1.44 30 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 102.66 +2.59 36 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 93.84 +2.49 36 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 85.32 +2.37 36 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 77.15 +2.25 36 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 69.37 +2.11 36 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 62.01 +1.96 36 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 54.89 +1.59 36 0 33 0
29OCT26 540.00 C 0.00 0.00 0.00 48.80 +1.77 36 0 16 0
29OCT26 550.00 C 42.29 42.54 42.29 42.74 +1.49 36 45 75 +44
29OCT26 560.00 C 35.90 35.90 35.90 37.40 +2.22 36 5 70 +5
29OCT26 570.00 C 33.00 33.00 33.00 32.56 +1.91 36 1 27 0
29OCT26 580.00 C 0.00 0.00 0.00 28.04 +1.30 36 0 150 0
29OCT26 590.00 C 0.00 0.00 0.00 24.23 +1.13 36 0 279 0
29OCT26 600.00 C 24.41 25.50 20.00 20.97 +1.01 37 16 125 +2
29OCT26 610.00 C 0.00 0.00 0.00 17.77 +0.70 37 3 60 0
29OCT26 620.00 C 0.00 0.00 0.00 14.96 +0.59 37 0 75 0
29OCT26 630.00 C 0.00 0.00 0.00 12.53 +0.50 36 0 179 0
29OCT26 640.00 C 12.44 12.44 11.00 10.43 +0.41 36 2 278 +2
29OCT26 650.00 C 10.00 10.00 10.00 8.64 +0.34 36 4 188 +1
29OCT26 660.00 C 0.00 0.00 0.00 7.12 +0.28 36 0 395 0
29OCT26 670.00 C 0.00 0.00 0.00 5.83 +0.23 36 0 65 0
29OCT26 680.00 C 6.10 6.10 6.10 4.75 +0.18 36 1 114 +1
29OCT26 690.00 C 0.00 0.00 0.00 3.86 +0.15 36 0 228 0
29OCT26 700.00 C 5.42 5.47 4.33 3.11 +0.11 36 77 215 0
29OCT26 710.00 C 0.00 0.00 0.00 2.50 +0.09 36 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 2.00 +0.07 36 0 100 0
29OCT26 730.00 C 0.00 0.00 0.00 1.60 +0.10 36 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 1.23 +0.04 36 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 0.97 +0.03 36 0 12 0
29OCT26 760.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 0.60 +0.02 36 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.36 0.00 36 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.28 0.00 36 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.17 0.00 36 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.13 0.00 36 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.10 0.00 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29OCT26 870.00 C 0.00 0.00 0.00 0.04 0.00 36 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.03 0.00 36 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.02 0.00 35 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 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 280.00 C 0.00 0.00 0.00 289.46 - 0 0 0 -
27NOV26 285.00 C 0.00 0.00 0.00 284.50 - 39 0 0 -
27NOV26 290.00 C 0.00 0.00 0.00 279.53 - 0 0 0 -
27NOV26 295.00 C 0.00 0.00 0.00 274.57 +2.98 37 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 269.61 +2.98 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 259.68 +2.98 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 249.75 +2.97 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 239.84 +2.98 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 229.92 +2.97 36 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 220.03 +2.98 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 210.15 +2.98 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 200.29 +2.97 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 190.48 +2.97 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 180.72 +2.96 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 171.03 +2.96 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 161.43 +2.95 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 151.94 +2.94 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 142.60 +2.93 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 133.42 +2.92 37 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 124.43 +2.89 37 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 115.67 +2.85 37 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 107.17 +2.82 37 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 98.95 +2.00 37 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 91.05 +2.72 37 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 83.48 +2.66 37 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 76.26 +2.59 37 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 69.42 +2.51 37 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 62.97 +2.42 37 0 15 0
27NOV26 540.00 C 54.24 54.24 54.24 56.91 +2.33 37 15 30 +15
27NOV26 550.00 C 0.00 0.00 0.00 50.35 +1.33 36 0 30 0
27NOV26 560.00 C 0.00 0.00 0.00 44.97 +1.49 36 0 45 0
27NOV26 570.00 C 54.02 54.02 54.02 41.12 +1.53 37 1 150 0
27NOV26 580.00 C 39.40 39.40 35.05 35.55 +1.08 36 31 496 +16
27NOV26 590.00 C 35.10 35.10 35.10 32.17 +1.18 36 15 30 +15
27NOV26 600.00 C 0.00 0.00 0.00 28.64 +1.80 36 0 23 0
27NOV26 610.00 C 0.00 0.00 0.00 25.47 +2.32 37 0 10 0
27NOV26 620.00 C 21.05 21.05 21.05 22.63 +1.09 37 10 284 +3
27NOV26 630.00 C 20.15 20.15 20.15 19.97 +1.15 37 15 58 +10
27NOV26 640.00 C 0.00 0.00 0.00 17.63 +1.67 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 15.36 +1.14 37 0 51 0
27NOV26 660.00 C 0.00 0.00 0.00 12.96 +1.01 37 0 168 0
27NOV26 670.00 C 0.00 0.00 0.00 11.22 +0.91 37 1 76 0
27NOV26 680.00 C 0.00 0.00 0.00 9.70 +0.83 37 4 85 +4
27NOV26 690.00 C 0.00 0.00 0.00 8.35 +0.51 37 0 161 0
27NOV26 700.00 C 7.30 7.30 7.30 7.18 +0.67 37 1 552 +1
27NOV26 710.00 C 0.00 0.00 0.00 6.15 +0.59 37 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 5.42 +0.69 37 0 206 0
27NOV26 730.00 C 0.00 0.00 0.00 4.49 +0.47 37 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 3.82 +0.41 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 3.24 +0.36 37 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 2.75 +0.32 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 2.32 +0.28 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.96 +0.24 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.65 +0.21 37 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 1.39 +0.18 37 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 1.17 +0.16 37 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.98 +0.14 37 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.82 +0.12 37 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.68 +0.10 37 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.57 +0.09 37 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 290.23 - 37 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 285.28 - 37 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 280.33 - 36 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 275.38 +2.97 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 270.43 +2.97 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 260.55 +2.97 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 250.67 +2.96 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 240.80 +2.95 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 230.96 +2.94 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 221.15 +2.93 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 211.37 +2.90 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 201.65 +2.88 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 192.00 +2.86 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 182.43 +2.82 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 172.96 +2.77 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 163.61 +2.71 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 154.42 +2.66 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 145.39 +2.59 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 136.55 +2.50 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 127.93 +2.42 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 119.56 +2.33 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 111.44 +2.23 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 103.60 +2.12 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 96.07 +2.01 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 88.85 +1.89 36 0 110 0
30DEC26 510.00 C 0.00 0.00 0.00 81.96 +1.78 36 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 75.41 +1.66 36 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 69.20 +1.54 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 63.34 +1.43 36 0 24 0
30DEC26 550.00 C 55.92 55.92 55.92 56.31 -1.90 34 30 110 +30
30DEC26 560.00 C 52.53 52.53 50.85 51.84 +0.89 35 86 178 +79
30DEC26 570.00 C 52.79 52.79 49.75 46.93 -0.46 35 105 156 +49
30DEC26 580.00 C 41.63 42.00 41.63 42.76 +1.13 35 2 256 0
30DEC26 590.00 C 41.75 41.75 41.75 38.89 +1.35 35 2 302 +2
30DEC26 600.00 C 0.00 0.00 0.00 35.34 +1.32 36 0 766 0
30DEC26 610.00 C 0.00 0.00 0.00 32.06 +1.87 36 0 188 0
30DEC26 620.00 C 28.67 28.93 28.67 29.06 +1.72 36 250 352 +250
30DEC26 630.00 C 25.70 25.70 25.70 26.32 +0.62 36 1 264 0
30DEC26 640.00 C 0.00 0.00 0.00 23.60 +0.51 36 0 1,048 0
30DEC26 650.00 C 21.30 21.30 21.30 21.06 +0.44 36 5 137 0
30DEC26 660.00 C 0.00 0.00 0.00 18.22 +0.38 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 16.19 +0.33 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 14.37 +0.28 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 12.73 +0.25 36 0 114 0
30DEC26 700.00 C 11.23 11.23 11.23 11.25 +0.20 36 5 79 +1
30DEC26 710.00 C 12.30 12.30 12.30 9.93 +0.17 36 1 216 +1
30DEC26 720.00 C 0.00 0.00 0.00 8.75 -0.11 36 0 1,774 0
30DEC26 730.00 C 0.00 0.00 0.00 7.70 +0.12 36 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 6.76 -0.10 36 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 5.93 +0.08 36 0 129 0
30DEC26 760.00 C 7.00 7.00 7.00 5.20 +0.07 36 1 121 +1
30DEC26 770.00 C 0.00 0.00 0.00 4.54 +0.05 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 3.97 +0.04 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 3.57 +0.04 36 0 405 0
30DEC26 800.00 C 0.00 0.00 0.00 3.02 +0.03 36 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 2.63 +0.02 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 2.28 +0.01 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.98 +0.01 36 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 1.72 0.00 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.49 0.00 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 1.29 0.00 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 1.12 0.00 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.96 -0.01 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.83 -0.01 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.72 0.00 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.62 0.00 36 0 8 0
30DEC26 920.00 C 2.15 2.15 2.15 0.53 -0.01 36 25 60 -25
30DEC26 930.00 C 0.00 0.00 0.00 0.46 0.00 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 107 0
30DEC26 990.00 C 1.90 1.90 1.90 0.18 -0.01 36 2 1,260 -2
30DEC26 1,000.00 C 0.00 0.00 0.00 0.16 0.00 36 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 292.41 - 36 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 287.53 - 36 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 282.65 - 36 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 277.79 +3.00 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 272.92 +2.99 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 263.23 +2.99 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 253.59 +3.00 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 244.00 +3.01 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 234.48 +3.01 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 225.05 +3.02 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 215.72 +3.03 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 206.49 +3.03 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 197.40 +3.04 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 188.45 +3.05 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 179.65 +3.04 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 171.03 +3.04 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 162.60 +3.04 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 154.36 +3.03 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 146.35 +3.03 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 138.55 +3.01 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 131.00 +3.00 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 123.69 +2.98 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 116.63 +2.95 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 109.83 +2.92 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 103.29 +2.88 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 97.02 +2.84 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 91.01 +2.79 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 85.28 +2.75 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 79.81 +2.70 36 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 74.60 +2.64 36 0 36 0
30MAR27 560.00 C 0.00 0.00 0.00 67.98 -0.55 35 0 32 0
30MAR27 570.00 C 0.00 0.00 0.00 63.56 +0.73 35 0 24 0
30MAR27 580.00 C 0.00 0.00 0.00 59.39 +2.89 35 250 286 +250
30MAR27 590.00 C 0.00 0.00 0.00 55.45 +0.47 35 0 440 0
30MAR27 600.00 C 0.00 0.00 0.00 51.75 +0.90 35 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 48.25 +2.40 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 44.96 +2.08 36 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 41.88 +2.56 36 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 38.54 +1.48 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 35.43 +1.11 35 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 33.60 +1.32 36 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 31.31 +1.55 36 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 29.15 +1.74 36 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 26.70 +1.47 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 23.35 +0.14 35 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 21.58 +0.25 35 0 10 0
30MAR27 720.00 C 23.07 23.07 23.07 20.41 +0.82 36 68 92 +68
30MAR27 730.00 C 0.00 0.00 0.00 18.91 +1.45 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 17.27 +1.25 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 15.87 +1.19 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 14.57 +1.12 36 0 150 0
30MAR27 770.00 C 17.50 17.50 17.50 13.38 +1.06 36 1 152 +1
30MAR27 780.00 C 0.00 0.00 0.00 12.27 +1.00 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 11.25 +0.94 36 0 103 0
30MAR27 800.00 C 14.80 14.80 14.80 10.31 +0.88 36 1 304 +1
30MAR27 810.00 C 0.00 0.00 0.00 9.45 +0.84 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 8.65 +0.78 36 0 72 0
30MAR27 830.00 C 10.53 10.93 9.73 8.16 +0.76 36 107 1,158 +92
30MAR27 840.00 C 0.00 0.00 0.00 7.24 +0.69 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 6.63 +0.65 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 6.06 +0.61 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 5.54 +0.57 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 5.06 +0.53 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 4.62 +0.50 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 4.22 +0.47 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.85 +0.43 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 3.51 +0.40 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 3.20 +0.37 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.92 +0.35 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.66 +0.32 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 2.43 +0.30 36 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 292.75 - 36 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 287.90 - 36 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 283.07 - 36 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 278.27 +2.84 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 273.46 +2.82 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 263.90 +2.78 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 254.43 +2.75 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 245.04 +2.70 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 235.78 +2.66 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 226.58 +2.58 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 217.61 +2.54 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 208.70 +2.51 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 200.03 +2.41 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 191.49 +2.34 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 183.09 +2.26 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 175.02 +2.15 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 167.09 +2.18 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 159.32 +1.99 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 151.92 +1.93 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 144.63 +1.98 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 137.52 +1.70 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 130.88 +1.70 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 124.29 +1.71 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 117.81 +1.42 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 111.95 +1.44 36 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 106.13 +1.43 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 100.31 +1.29 36 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 93.60 +0.83 36 0 0 0
29JUN27 540.00 C 92.07 92.07 92.07 90.09 +2.29 36 15 15 +15
29JUN27 550.00 C 0.00 0.00 0.00 84.66 +1.58 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 80.08 +1.48 36 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 75.74 +1.39 36 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 71.62 +1.28 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 67.72 +1.19 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 63.95 +1.01 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 60.32 +2.59 37 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 57.87 +1.86 37 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 54.68 +3.58 37 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 51.01 +2.95 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 48.25 +0.89 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 44.55 +0.44 36 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 41.83 -0.59 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 39.12 +0.45 36 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 36.85 -0.81 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 34.74 +0.28 36 0 21 0
29JUN27 710.00 C 33.80 33.80 33.80 32.65 +0.28 36 4 6 +4
29JUN27 720.00 C 0.00 0.00 0.00 30.55 +0.28 36 0 15 0
29JUN27 730.00 C 30.30 30.30 30.30 28.47 +0.17 36 7 33 +7
29JUN27 740.00 C 0.00 0.00 0.00 26.89 +0.16 36 0 23 0
29JUN27 750.00 C 27.30 27.30 27.30 25.32 +0.16 36 7 14 +7
29JUN27 760.00 C 0.00 0.00 0.00 23.75 +0.16 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 22.18 +0.15 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 20.61 +0.09 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 19.46 +0.07 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 18.32 +0.07 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 17.18 +0.06 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 16.04 +0.06 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 14.91 +0.06 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 13.96 +0.01 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 13.16 +0.01 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 12.36 0.00 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 11.57 +0.01 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 10.77 0.00 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 9.97 0.00 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 9.37 -0.03 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 8.83 -0.03 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 8.29 -0.03 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 7.75 -0.03 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 7.21 -0.03 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 6.67 -0.04 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 6.24 -0.04 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 293.12 - 36 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 288.37 - 36 0 0 -
29SEP27 290.00 C 0.00 0.00 0.00 283.63 - 36 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 278.89 +3.04 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 274.17 +3.05 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 264.87 +3.07 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 255.65 +3.07 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 246.56 +3.09 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 237.67 +3.10 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 228.86 +3.11 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 220.29 +3.13 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 211.92 +3.14 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 203.56 +3.15 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 195.67 +3.15 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 187.85 +3.16 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 180.10 +3.17 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 172.84 +3.15 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 165.70 +3.16 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 158.60 +3.17 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 151.88 +3.12 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 145.48 +3.12 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 139.09 +3.14 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 132.76 +3.03 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 127.13 +3.04 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 121.50 +3.06 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 115.89 +3.07 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 110.49 +2.91 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 105.65 +2.93 36 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 99.31 +1.40 36 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 94.36 +1.61 36 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 90.37 +1.24 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 86.04 +1.60 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 81.91 +1.35 36 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 78.14 +1.27 36 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 74.55 +0.66 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 71.13 +0.61 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 68.04 +1.06 36 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 64.90 +0.63 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 61.95 +1.11 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 59.13 +1.40 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 55.66 +2.26 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 53.03 +2.28 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 50.39 +2.29 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 47.75 +2.30 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 45.11 +2.05 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 42.98 +1.97 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 40.94 +1.98 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 38.91 +1.99 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 36.87 +2.00 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 34.84 +2.01 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 32.95 +1.67 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 31.42 +1.67 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 29.90 +1.68 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 28.38 +1.69 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 26.85 +1.69 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 25.33 +1.65 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 23.93 +1.36 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 22.82 +1.36 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 21.72 +1.37 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 20.62 +1.38 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 19.52 +1.39 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 18.41 +1.39 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 17.31 +1.14 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 16.47 +1.08 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 15.70 +1.09 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 14.93 +1.09 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 14.16 +1.10 36 0 0 0
TOTAL CALL 2,416 64,976 +1,424
04SEP26 465.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
04SEP26 470.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
04SEP26 475.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
04SEP26 480.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
04SEP26 485.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
04SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 24 0
04SEP26 530.00 P 0.00 0.00 0.00 0.01 -0.13 46 0 16 0
04SEP26 535.00 P 0.00 0.00 0.00 0.01 -0.30 40 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 0.04 -0.57 40 0 46 0
04SEP26 545.00 P 0.00 0.00 0.00 0.13 -1.02 40 0 15 0
04SEP26 550.00 P 0.58 0.70 0.58 0.37 -1.67 40 50 102 +44
04SEP26 555.00 P 0.00 0.00 0.00 0.93 -2.22 41 0 49 0
04SEP26 560.00 P 1.80 2.95 1.50 1.93 -3.15 40 290 219 +172
04SEP26 565.00 P 4.11 4.65 3.80 3.59 -3.79 40 227 266 +201
04SEP26 570.00 P 3.80 5.11 3.80 5.97 -4.12 39 16 127 +5
04SEP26 575.00 P 6.90 11.42 6.90 9.18 -4.18 37 16 91 0
04SEP26 580.00 P 8.00 20.92 8.00 13.04 -4.11 34 14 90 +3
04SEP26 585.00 P 12.59 25.69 12.59 17.89 -3.71 40 21 56 -12
04SEP26 590.00 P 15.78 18.00 15.78 22.63 -3.45 40 34 157 -6
04SEP26 595.00 P 27.00 27.00 27.00 27.53 -3.27 40 1 576 0
04SEP26 600.00 P 40.00 40.00 39.00 32.50 -3.13 0 3 503 -3
04SEP26 605.00 P 38.20 38.20 38.20 37.50 -3.04 0 20 145 0
04SEP26 610.00 P 0.00 0.00 0.00 42.50 -3.01 0 1 397 0
04SEP26 615.00 P 0.00 0.00 0.00 47.50 -3.00 0 0 91 0
04SEP26 620.00 P 45.00 52.91 43.00 52.50 -3.00 0 4 70 0
04SEP26 625.00 P 0.00 0.00 0.00 57.50 -3.00 0 0 33 0
04SEP26 630.00 P 0.00 0.00 0.00 62.50 -3.00 0 0 43 0
04SEP26 635.00 P 0.00 0.00 0.00 67.50 -3.00 0 0 0 0
04SEP26 640.00 P 0.00 0.00 0.00 72.50 -3.00 0 0 3 0
04SEP26 645.00 P 0.00 0.00 0.00 77.50 -3.00 0 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 82.50 -3.00 0 0 0 0
04SEP26 655.00 P 0.00 0.00 0.00 87.50 -3.00 0 0 0 0
04SEP26 660.00 P 0.00 0.00 0.00 92.50 -3.00 0 0 0 0
04SEP26 665.00 P 0.00 0.00 0.00 97.50 -3.00 0 0 0 0
04SEP26 670.00 P 0.00 0.00 0.00 102.50 -3.00 0 0 0 0
04SEP26 675.00 P 0.00 0.00 0.00 107.50 -3.00 0 0 0 0
04SEP26 680.00 P 0.00 0.00 0.00 112.50 -3.00 0 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 117.50 -3.00 0 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 122.50 -3.00 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 127.50 -3.00 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 132.50 -3.00 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 137.50 -3.00 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 142.50 -3.00 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 147.50 -3.00 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 152.50 -3.00 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 157.50 -3.00 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 162.50 -3.00 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 167.50 -3.00 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 172.50 -3.00 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 177.50 -3.00 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 182.50 -3.00 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 470.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
11SEP26 475.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
11SEP26 480.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
11SEP26 485.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
11SEP26 490.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.03 -0.07 34 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.06 -0.12 34 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.10 -0.18 34 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 0.18 -0.25 34 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.30 -0.36 34 0 15 0
11SEP26 520.00 P 0.00 0.00 0.00 0.49 -0.53 34 0 29 0
11SEP26 525.00 P 0.00 0.00 0.00 0.80 -0.65 34 0 40 0
11SEP26 530.00 P 0.00 0.00 0.00 1.21 -0.91 34 0 20 0
11SEP26 535.00 P 1.50 2.14 1.30 1.77 -1.15 34 15 60 +15
11SEP26 540.00 P 3.32 3.32 3.32 2.53 -1.40 35 2 104 0
11SEP26 545.00 P 0.00 0.00 0.00 3.52 -1.68 35 0 32 0
11SEP26 550.00 P 0.00 0.00 0.00 4.69 -2.00 34 0 50 0
11SEP26 555.00 P 0.00 0.00 0.00 6.10 -2.33 34 0 15 0
11SEP26 560.00 P 5.46 8.35 5.46 7.88 -2.60 34 37 42 +24
11SEP26 565.00 P 9.92 11.00 7.92 10.01 -2.85 33 72 94 +58
11SEP26 570.00 P 9.00 10.35 9.00 12.46 -2.97 33 21 50 +6
11SEP26 575.00 P 15.23 15.23 12.68 15.25 -3.34 33 14 18 +9
11SEP26 580.00 P 0.00 0.00 0.00 18.40 -3.52 33 0 48 0
11SEP26 585.00 P 15.63 15.63 15.63 21.64 -3.62 32 14 20 +14
11SEP26 590.00 P 19.32 19.32 19.32 26.11 -3.22 34 14 77 +14
11SEP26 595.00 P 0.00 0.00 0.00 30.14 -3.26 34 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 34.38 -3.25 34 0 402 0
11SEP26 605.00 P 38.80 38.80 38.80 38.80 -3.21 34 20 20 +20
11SEP26 610.00 P 0.00 0.00 0.00 43.34 -3.21 34 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 48.03 -3.18 34 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 52.82 -3.13 34 0 0 0
11SEP26 625.00 P 0.00 0.00 0.00 57.67 -3.09 34 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 62.57 -3.07 34 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 67.52 -3.04 34 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 72.50 -3.02 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 77.50 -3.00 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 82.50 -3.00 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 87.50 -3.00 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 92.50 -3.00 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 97.50 -3.00 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 102.50 -3.00 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 107.50 -3.00 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 112.50 -3.00 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 117.50 -3.00 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 122.50 -3.00 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 127.50 -3.00 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 132.50 -3.00 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 137.50 -3.00 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 142.50 -3.00 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 147.50 -3.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 285.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 308 0
29SEP26 440.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 1,666 0
29SEP26 450.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.15 -0.10 34 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.30 -0.18 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.56 -0.32 33 0 588 0
29SEP26 490.00 P 1.49 1.49 1.30 1.01 -0.48 34 2 159 0
29SEP26 500.00 P 2.00 2.48 2.00 1.71 -0.69 34 18 4,330 +2
29SEP26 510.00 P 3.20 3.23 3.20 2.79 -0.92 34 8 186 +2
29SEP26 520.00 P 4.00 4.90 4.00 4.32 -1.19 34 2 215 +1
29SEP26 530.00 P 5.39 5.90 5.39 6.41 -1.49 34 17 979 +1
29SEP26 540.00 P 9.10 9.10 9.10 9.10 -1.70 34 7 679 +5
29SEP26 550.00 P 10.56 11.74 10.56 11.95 -2.39 33 11 2,179 -6
29SEP26 560.00 P 13.00 16.80 13.00 16.69 -2.11 34 60 756 -17
29SEP26 570.00 P 17.00 22.60 17.00 21.07 -3.01 33 6 788 0
29SEP26 580.00 P 25.00 29.10 23.80 26.87 -3.19 33 84 929 +12
29SEP26 590.00 P 28.80 29.38 28.50 33.34 -3.06 33 27 891 -6
29SEP26 600.00 P 38.00 42.00 38.00 40.42 -1.75 33 12 3,176 -10
29SEP26 610.00 P 0.00 0.00 0.00 48.11 -4.64 33 0 1,711 0
29SEP26 620.00 P 56.00 56.00 52.01 56.36 -4.91 33 16 827 0
29SEP26 630.00 P 60.31 60.31 60.31 65.04 -3.15 33 60 416 -15
29SEP26 640.00 P 0.00 0.00 0.00 74.08 -3.14 33 0 498 0
29SEP26 650.00 P 86.00 86.00 86.00 83.40 -3.12 33 10 668 +10
29SEP26 660.00 P 0.00 0.00 0.00 94.07 -1.97 40 0 292 0
29SEP26 670.00 P 0.00 0.00 0.00 102.67 -3.06 33 3 268 -3
29SEP26 680.00 P 0.00 0.00 0.00 114.20 -1.37 46 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 122.50 -3.26 0 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 132.50 -3.00 0 0 460 0
29SEP26 710.00 P 0.00 0.00 0.00 142.50 -3.00 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 152.50 -3.00 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 162.50 -3.00 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 172.50 -3.00 0 0 14 0
29SEP26 750.00 P 179.89 179.89 179.89 182.50 -3.00 0 14 110 0
29SEP26 760.00 P 0.00 0.00 0.00 192.50 -3.00 0 0 0 0
29SEP26 770.00 P 199.86 199.86 199.86 202.50 -3.00 0 14 90 0
29SEP26 780.00 P 0.00 0.00 0.00 212.50 -3.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 222.50 -3.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 232.50 -3.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 242.50 -3.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 252.50 -3.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 262.50 -3.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 272.50 -3.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 282.50 -3.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 292.50 -3.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 302.50 -3.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 312.50 -3.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 322.50 -3.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 332.50 -3.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 342.50 -3.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 352.50 -3.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 362.50 -3.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 372.50 -3.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 382.50 -3.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 392.50 -3.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 402.50 -3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 412.50 -3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 422.50 -3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 432.50 -3.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 285.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.40 -0.07 36 0 10 0
29OCT26 430.00 P 1.26 1.26 1.26 0.63 -0.12 36 2 25 +2
29OCT26 440.00 P 0.00 0.00 0.00 0.96 -0.18 36 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.44 -0.22 36 0 90 0
29OCT26 460.00 P 0.00 0.00 0.00 2.18 -0.27 36 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 3.10 -0.38 36 0 33 0
29OCT26 480.00 P 4.65 4.65 4.65 4.24 -0.53 36 10 17 +10
29OCT26 490.00 P 6.00 6.00 6.00 5.73 -0.60 36 10 162 0
29OCT26 500.00 P 6.56 6.56 6.56 7.55 -0.68 36 15 562 +15
29OCT26 510.00 P 8.60 9.45 8.60 9.59 -0.91 36 230 1,206 +170
29OCT26 520.00 P 0.00 0.00 0.00 12.08 -1.35 36 0 105 0
29OCT26 530.00 P 0.00 0.00 0.00 15.07 -1.47 36 0 98 0
29OCT26 540.00 P 0.00 0.00 0.00 18.62 -1.58 36 0 388 0
29OCT26 550.00 P 0.00 0.00 0.00 22.78 -1.58 36 0 258 0
29OCT26 560.00 P 28.00 28.00 28.00 27.49 -1.80 36 2 360 0
29OCT26 570.00 P 29.75 32.80 29.75 32.75 -2.01 36 13 279 +8
29OCT26 580.00 P 33.80 33.80 33.80 38.52 -1.98 37 1 289 +1
29OCT26 590.00 P 0.00 0.00 0.00 44.09 -2.91 36 0 585 0
29OCT26 600.00 P 0.00 0.00 0.00 50.51 -2.10 36 2 610 0
29OCT26 610.00 P 0.00 0.00 0.00 57.41 -2.28 36 1 231 0
29OCT26 620.00 P 0.00 0.00 0.00 62.69 -4.39 33 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 72.36 -3.53 36 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 80.35 -2.60 36 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 88.67 -2.62 36 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 99.31 -0.68 40 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 108.11 -0.71 40 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 117.07 -0.87 40 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 126.19 -0.51 41 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 135.44 -0.91 41 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 144.75 -1.45 41 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 153.59 -2.32 39 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 163.79 -1.89 41 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 172.84 -2.72 38 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 182.50 -3.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 192.50 -3.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 202.50 -3.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 212.50 -3.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 222.50 -3.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 232.50 -3.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 242.50 -3.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 252.50 -3.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 262.50 -3.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 272.50 -3.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 282.50 -3.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 292.50 -3.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 302.50 -3.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 312.50 -3.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 322.50 -3.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 332.50 -3.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 342.50 -3.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 352.50 -3.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 362.50 -3.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 372.50 -3.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 382.50 -3.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 392.50 -3.00 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
27NOV26 285.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 290.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 0.00 36 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.07 0.00 37 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.12 0.00 37 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.31 0.00 37 0 75 0
27NOV26 390.00 P 1.20 1.20 1.20 0.49 0.00 37 2 2 +2
27NOV26 400.00 P 0.00 0.00 0.00 0.72 -0.01 37 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.51 -0.02 37 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 2.09 -0.04 37 0 17 0
27NOV26 440.00 P 0.00 0.00 0.00 2.82 -0.04 37 0 195 0
27NOV26 450.00 P 0.00 0.00 0.00 3.81 -0.08 37 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 4.96 -0.12 37 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 6.42 -0.12 37 0 223 0
27NOV26 480.00 P 7.20 7.50 7.20 8.16 -0.20 37 101 173 +101
27NOV26 490.00 P 0.00 0.00 0.00 9.83 -0.37 36 0 206 0
27NOV26 500.00 P 11.90 12.00 11.90 12.23 -0.47 36 2 2,180 0
27NOV26 510.00 P 0.00 0.00 0.00 14.75 -1.23 36 0 10 0
27NOV26 520.00 P 18.00 18.00 18.00 17.91 -1.05 36 3 118 +3
27NOV26 530.00 P 21.20 21.20 21.20 21.21 -0.99 36 17 3,584 +17
27NOV26 540.00 P 23.48 23.48 23.48 25.10 -1.40 36 10 37 +10
27NOV26 550.00 P 27.80 27.80 27.80 29.28 -1.72 36 4 266 -4
27NOV26 560.00 P 0.00 0.00 0.00 34.48 -1.32 36 0 309 0
27NOV26 570.00 P 39.70 39.70 39.70 39.44 -1.56 36 15 634 0
27NOV26 580.00 P 42.10 45.55 42.10 45.29 -1.42 36 55 183 0
27NOV26 590.00 P 48.00 49.90 48.00 51.31 -2.51 37 2 729 +2
27NOV26 600.00 P 0.00 0.00 0.00 57.27 -2.96 36 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 64.15 -1.32 37 1 809 0
27NOV26 620.00 P 0.00 0.00 0.00 71.25 -1.54 37 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 78.40 -1.69 37 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 86.06 -1.80 37 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 93.86 -1.83 37 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 101.97 -2.04 37 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 112.33 -1.21 39 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 120.92 -0.88 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 129.67 -0.93 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 137.74 -1.63 39 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 146.87 -1.23 39 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 155.97 -1.41 39 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 165.87 -0.97 40 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 173.71 -2.69 37 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 183.29 -2.74 37 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 192.97 -2.83 37 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 202.76 -2.86 37 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 212.60 -2.93 37 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 222.51 -2.99 36 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 232.50 -3.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 242.50 -3.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 252.50 -3.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 262.50 -3.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 272.50 -3.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 282.50 -3.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 292.50 -3.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 302.50 -3.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 312.50 -3.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 322.50 -3.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 332.50 -3.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 342.50 -3.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 352.50 -3.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 362.50 -3.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 372.50 -3.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 382.50 -3.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 392.50 -3.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.36 -0.07 36 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.55 -0.08 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.80 -0.15 36 0 741 0
30DEC26 390.00 P 0.00 0.00 0.00 1.12 -0.16 36 0 222 0
30DEC26 400.00 P 0.00 0.00 0.00 1.58 -0.19 36 0 2,046 0
30DEC26 410.00 P 0.00 0.00 0.00 2.12 -0.28 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.85 -0.28 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.73 -0.40 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 4.79 -0.42 36 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 6.13 -0.55 36 0 269 0
30DEC26 460.00 P 0.00 0.00 0.00 7.60 -0.80 36 0 510 0
30DEC26 470.00 P 9.13 9.24 8.88 9.49 -0.74 36 50 324 0
30DEC26 480.00 P 10.90 10.90 10.90 11.82 -0.90 36 10 270 0
30DEC26 490.00 P 13.20 13.20 13.20 14.40 -0.67 36 10 117 -10
30DEC26 500.00 P 15.55 17.20 15.55 16.51 -1.68 36 56 325 +2
30DEC26 510.00 P 20.35 20.35 20.35 19.51 -1.47 35 1 222 +1
30DEC26 520.00 P 0.00 0.00 0.00 22.92 -1.23 36 0 512 0
30DEC26 530.00 P 25.30 27.35 25.30 26.78 -1.37 36 6 717 +6
30DEC26 540.00 P 28.00 28.00 28.00 31.03 -0.87 36 1 472 -1
30DEC26 550.00 P 36.30 36.30 36.30 35.69 -1.30 36 5 169 +5
30DEC26 560.00 P 37.00 40.54 37.00 40.75 -1.25 36 528 1,062 +521
30DEC26 570.00 P 42.24 46.01 42.24 46.17 -1.18 36 33 424 +3
30DEC26 580.00 P 47.47 49.50 47.47 51.53 -1.80 36 69 5,648 +9
30DEC26 590.00 P 0.00 0.00 0.00 56.80 -1.82 36 2 370 0
30DEC26 600.00 P 0.00 0.00 0.00 62.83 -3.19 36 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 69.80 -2.54 36 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 75.98 -2.39 36 0 747 0
30DEC26 630.00 P 0.00 0.00 0.00 83.11 -2.41 36 0 217 0
30DEC26 640.00 P 0.00 0.00 0.00 90.29 +0.31 36 0 906 0
30DEC26 650.00 P 95.97 95.97 95.50 97.98 -2.57 36 16 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 107.24 -2.50 37 3 395 0
30DEC26 670.00 P 0.00 0.00 0.00 115.34 -2.33 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 124.84 -0.89 39 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 133.33 +0.10 39 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 141.25 -0.65 38 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 150.71 -0.07 39 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 159.27 -0.43 39 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 165.94 -2.89 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 175.20 -2.90 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 184.52 -2.91 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 193.95 -2.95 36 0 39 0
30DEC26 770.00 P 206.00 206.00 206.00 203.53 -2.96 36 1 21 -1
30DEC26 780.00 P 0.00 0.00 0.00 213.16 -2.96 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 222.88 -2.98 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 232.69 -2.99 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 242.57 -2.99 36 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 252.50 -3.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 262.50 -3.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 272.50 -3.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 282.50 -3.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 292.50 -3.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 302.50 -3.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 312.50 -3.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 322.50 -3.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 332.50 -3.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 342.50 -3.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 352.50 -3.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 362.50 -3.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 372.50 -3.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 382.50 -3.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 392.50 -3.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 402.50 -3.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 412.50 -3.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 422.50 -3.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 432.50 -3.00 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 0.20 - 36 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.63 +0.03 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.86 +0.04 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.19 +0.04 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.58 +0.05 36 0 97 0
30MAR27 360.00 P 0.00 0.00 0.00 2.09 +0.06 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.69 +0.06 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 3.45 +0.07 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.31 +0.07 36 0 292 0
30MAR27 400.00 P 6.00 6.00 5.92 5.40 -0.08 36 83 1,780 -83
30MAR27 410.00 P 7.01 7.01 7.01 6.55 +0.07 36 10 186 0
30MAR27 420.00 P 0.00 0.00 0.00 8.05 +0.07 36 0 61 0
30MAR27 430.00 P 9.75 9.75 9.75 9.57 +0.08 36 15 47 +15
30MAR27 440.00 P 11.50 11.50 11.50 11.85 +0.05 36 3 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 13.54 +0.07 36 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 15.82 0.00 36 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 18.46 +0.02 36 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 21.11 +0.01 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 24.34 -0.06 36 0 59 0
30MAR27 500.00 P 26.70 26.70 26.70 27.53 -0.55 36 1,001 1,114 +999
30MAR27 510.00 P 0.00 0.00 0.00 31.28 -0.99 36 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 35.23 -0.36 36 0 806 0
30MAR27 530.00 P 39.50 39.50 39.50 39.52 -0.43 36 1 93 0
30MAR27 540.00 P 0.00 0.00 0.00 44.11 -0.76 36 0 359 0
30MAR27 550.00 P 0.00 0.00 0.00 49.00 -1.19 36 0 1,071 0
30MAR27 560.00 P 0.00 0.00 0.00 54.19 -1.20 36 0 137 0
30MAR27 570.00 P 60.60 60.60 60.60 59.65 +0.15 36 10 72 +5
30MAR27 580.00 P 0.00 0.00 0.00 65.38 -0.74 36 250 419 +250
30MAR27 590.00 P 0.00 0.00 0.00 70.31 -2.28 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 76.53 -2.27 36 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 82.81 -2.62 36 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 90.38 -1.62 37 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 96.26 -2.64 36 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 103.64 -2.56 37 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 111.62 -2.22 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 118.69 -2.31 37 0 676 0
30MAR27 670.00 P 122.65 122.65 122.65 124.07 -1.39 36 45 113 +45
30MAR27 680.00 P 0.00 0.00 0.00 131.91 -1.41 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 139.80 -1.42 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 147.73 -1.47 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 155.90 -1.71 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 164.34 -1.73 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 172.82 -1.76 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 181.35 -1.85 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 190.09 -2.03 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 199.02 -2.06 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 208.00 -2.10 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 217.03 -2.17 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 226.18 -2.34 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 235.52 -2.37 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 244.90 -2.43 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 254.34 -2.47 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 263.83 -2.61 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 273.47 -2.66 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 283.16 -2.71 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 292.90 -2.79 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 302.71 -2.84 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 312.56 -2.94 36 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 322.50 -3.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 332.50 -3.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 342.50 -3.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 352.50 -3.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 362.50 -3.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 372.50 -3.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 382.50 -3.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 392.50 -3.00 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 0.76 - 37 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 0.87 - 37 0 0 -
29JUN27 290.00 P 0.00 0.00 0.00 1.03 - 36 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 1.20 -0.13 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 1.38 -0.12 37 0 66 0
29JUN27 310.00 P 0.00 0.00 0.00 1.81 -0.19 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.34 -0.19 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 2.96 -0.28 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.74 -0.28 37 0 0 0
29JUN27 350.00 P 5.50 5.50 5.50 4.55 -0.41 36 100 212 +100
29JUN27 360.00 P 0.00 0.00 0.00 5.67 -0.41 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 6.79 -0.43 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.20 -0.56 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 9.74 -0.57 36 0 135 0
29JUN27 400.00 P 0.00 0.00 0.00 11.35 -0.75 37 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 13.41 -0.76 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 15.48 -0.77 36 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 17.76 -0.98 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 20.44 -0.99 36 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 23.13 -1.00 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 26.08 -1.23 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 29.45 -1.24 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 32.83 -1.26 36 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 36.20 -0.55 36 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 40.56 -0.19 37 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 44.44 -0.33 36 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 48.98 -2.03 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 53.75 -2.08 37 0 43 0
29JUN27 540.00 P 0.00 0.00 0.00 58.41 -2.45 36 0 11 0
29JUN27 550.00 P 62.15 62.15 62.15 63.41 -1.79 36 5 114 0
29JUN27 560.00 P 0.00 0.00 0.00 68.87 +0.45 37 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 74.45 -2.56 37 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 80.18 -1.76 37 1 77 -1
29JUN27 590.00 P 0.00 0.00 0.00 86.21 -1.47 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 92.54 -1.33 37 0 90 0
29JUN27 610.00 P 0.00 0.00 0.00 98.50 -1.81 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 104.51 -2.26 36 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 110.99 -2.27 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 117.63 -2.45 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 124.76 -2.46 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 131.91 -2.45 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 139.08 -2.46 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 146.28 -2.49 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 153.92 -2.60 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 161.68 -2.60 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 169.45 -2.60 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 177.25 -2.61 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 185.11 -2.70 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 193.38 -2.72 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 201.67 -2.72 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 209.98 -2.71 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 218.31 -2.72 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 226.68 -2.79 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 235.40 -2.80 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 244.14 -2.80 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 252.91 -2.80 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 261.69 -2.81 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 270.52 -2.82 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 279.53 -2.86 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 288.66 -2.88 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 297.82 -2.88 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 307.02 -2.89 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 316.26 -2.90 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 325.52 -2.92 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 335.00 -2.93 37 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 344.51 -2.94 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 354.04 -2.95 37 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 363.66 -2.96 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 373.30 -2.96 37 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 382.98 -2.99 36 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 392.81 -2.98 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.61 - 36 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 1.86 - 36 0 0 -
29SEP27 290.00 P 0.00 0.00 0.00 2.13 - 36 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 2.40 +0.08 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.67 +0.08 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.39 +0.11 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.18 +0.11 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 5.08 +0.14 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 6.21 +0.14 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.35 +0.15 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.79 +0.17 36 0 0 0
29SEP27 370.00 P 10.18 10.18 10.18 10.35 +0.17 36 2 3 +2
29SEP27 380.00 P 0.00 0.00 0.00 11.94 +0.19 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 13.97 +0.18 36 0 0 0
29SEP27 400.00 P 17.00 17.00 17.00 16.07 +0.20 36 1 7 +1
29SEP27 410.00 P 0.00 0.00 0.00 18.18 +0.20 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 20.82 +0.18 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 23.53 +0.19 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 26.27 +0.20 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 29.43 +0.15 36 0 11 0
29SEP27 460.00 P 0.00 0.00 0.00 32.83 +0.15 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 36.26 +0.16 36 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 39.80 +0.06 36 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 43.95 +1.38 36 0 0 0
29SEP27 500.00 P 48.59 48.78 48.54 47.69 +1.09 36 60 61 +60
29SEP27 510.00 P 50.68 50.68 50.68 51.85 -1.96 36 1 1 +1
29SEP27 520.00 P 57.72 57.78 57.72 57.25 +2.11 37 20 60 +20
29SEP27 530.00 P 62.39 62.63 62.39 62.21 -1.37 37 88 108 +88
29SEP27 540.00 P 67.87 68.16 67.76 67.36 -1.39 37 180 200 +180
29SEP27 550.00 P 0.00 0.00 0.00 72.47 -1.42 37 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 77.90 +1.35 37 0 1 0
29SEP27 570.00 P 0.00 0.00 0.00 83.55 +0.92 37 1 1 +1
29SEP27 580.00 P 0.00 0.00 0.00 89.41 +0.79 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 95.26 -1.96 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 101.10 -2.25 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 107.91 -2.11 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 112.85 -0.46 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 119.37 -0.47 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 125.93 -0.48 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 132.57 -0.74 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 139.76 -0.74 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 146.96 -0.74 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 154.19 -0.75 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 161.46 -0.76 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 168.78 -0.99 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 176.53 -1.05 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 184.35 -1.05 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 192.20 -1.06 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 200.07 -1.08 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 207.98 -1.12 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 216.06 -1.37 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 224.40 -1.38 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 232.76 -1.38 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 241.15 -1.39 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 249.56 -1.41 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 258.00 -1.50 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 266.59 -1.70 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 275.39 -1.70 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 284.19 -1.72 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 293.03 -1.75 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 301.90 -1.77 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 310.81 -1.81 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 319.76 -2.01 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 328.92 -2.05 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 338.13 -2.09 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 347.37 -2.11 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 356.64 -2.17 36 0 0 0
TOTAL PUT 4,443 99,848 +3,095
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$ 3.545
29SEP26 2.60 C 0.00 0.00 0.00 0.95 - 0 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.02 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.01 18 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 21 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.96 - 38 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 0.00 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 0.00 21 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.01 19 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 20 0 42 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.01 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 20 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.98 - 42 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.88 +0.01 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.78 +0.01 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 -0.01 19 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 0.00 20 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.01 20 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 22 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 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 - 32 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.01 20 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.01 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 0.00 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 0.00 21 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 21 0 54 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 620 0
30DEC26 4.10 C 0.04 0.04 0.04 0.04 +0.01 23 600 1,130 +600
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 23 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 32 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 39 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 48 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 2.60 C 0.00 0.00 0.00 1.00 - 25 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 0.00 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.01 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 0.00 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 +0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 18 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 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 29 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 38 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 2.60 C 0.00 0.00 0.00 1.02 - 22 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 -0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.01 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.02 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.02 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.02 20 0 86 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.02 20 0 54 0
29JUN27 4.00 C 0.16 0.16 0.15 0.15 0.00 21 1,150 1,300 +1,150
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.02 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.01 21 0 20 0
29JUN27 4.40 C 0.07 0.07 0.07 0.06 -0.01 20 12 12 +12
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 21 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.01 18 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 2.60 C 0.00 0.00 0.00 1.03 - 25 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.94 +0.01 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 0.00 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 -0.02 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP27 4.00 C 0.17 0.17 0.17 0.15 0.00 21 170 170 +170
29SEP27 4.10 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 1,932 37,668 +1,932
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 19 0 143 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,070 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 18 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 +0.01 25 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 +0.02 31 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 +0.01 35 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.01 39 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 +0.01 43 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.01 48 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 +0.01 51 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 +0.01 55 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.01 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.01 63 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.01 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 +0.01 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.71 +0.01 77 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 +0.01 85 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 +0.01 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.46 +0.01 99 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.71 +0.01 105 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.96 +0.01 111 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.21 +0.01 117 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.46 +0.01 122 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.71 +0.01 128 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.96 +0.01 133 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.21 +0.01 138 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 - 47 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 33 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 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 +0.01 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 +0.01 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 0.00 21 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 +0.01 22 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.46 +0.01 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.56 +0.01 26 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.66 +0.01 29 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.06 +0.01 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.16 +0.01 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 - 38 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 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 0.00 20 0 100 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 0.00 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 0.00 20 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 0.00 21 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.38 0.00 21 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 0.00 22 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.57 +0.01 26 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 +0.02 29 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.26 +0.01 39 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 - 32 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 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 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 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 22 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 554 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 23 0 1,859 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.01 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.01 23 0 259 0
30DEC26 3.90 P 0.36 0.36 0.36 0.40 +0.01 22 15 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 0.00 23 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.67 0.00 25 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 -0.01 25 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.01 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 0.00 29 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 0.00 31 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 0.00 33 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 0.00 35 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 +0.01 37 0 30 0
30DEC26 5.00 P 1.45 1.46 1.45 1.46 +0.01 38 41 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 +0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 +0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.46 +0.01 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.71 +0.01 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.96 +0.01 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 +0.01 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.46 +0.01 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.71 +0.01 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 +0.01 73 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 - 25 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 0.04 +0.01 22 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 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 0.00 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 0.00 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 +0.02 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 0.00 21 0 194 0
30MAR27 4.00 P 0.48 0.48 0.48 0.51 +0.01 22 15 69 +15
30MAR27 4.10 P 0.00 0.00 0.00 0.59 0.00 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 0.00 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.01 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 -0.01 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 -0.01 24 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 -0.01 26 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.16 0.00 27 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 +0.01 32 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.96 +0.01 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.21 +0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.46 +0.01 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.71 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.96 +0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 +0.01 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.46 +0.01 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 +0.01 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.96 +0.01 60 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.01 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 0.00 21 0 664 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 -0.01 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.01 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.02 21 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 -0.01 22 0 110 0
29JUN27 4.00 P 0.53 0.53 0.53 0.54 -0.01 22 38 105 +38
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.01 23 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 -0.01 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 -0.01 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 -0.01 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.46 0.00 28 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.96 +0.01 35 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.05 +0.01 21 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 0.08 -0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.27 0.00 20 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.38 0.00 20 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 0.00 19 0 90 0
29SEP27 4.00 P 0.57 0.60 0.57 0.65 0.00 18 510 510 +510
29SEP27 4.10 P 0.00 0.00 0.00 0.73 0.00 18 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 0.00 17 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 0.00 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.98 +0.01 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
TOTAL PUT 619 21,269 +563
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$ 11.440
29SEP26 7.00 C 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.19 -0.25 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.69 -0.25 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.69 -0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 -0.25 0 0 0 -15
29SEP26 9.25 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.25 0 0 0 -15
29SEP26 9.75 C 0.00 0.00 0.00 1.69 -0.25 0 0 0 -10
29SEP26 10.00 C 0.00 0.00 0.00 1.44 -0.25 0 0 2 -133
29SEP26 10.50 C 0.00 0.00 0.00 0.94 -0.25 0 0 40 -144
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.20 30 0 238 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.13 32 0 263 0
29SEP26 12.00 C 0.25 0.25 0.15 0.14 -0.09 33 47 299 +7
29SEP26 12.50 C 0.10 0.10 0.08 0.06 -0.05 33 70 253 +58
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 2,719 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 650 3,165 +650
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29SEP26 15.00 C 0.01 0.01 0.01 0.01 0.00 50 5 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.69 -0.25 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.69 -0.25 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.44 -0.25 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.94 -0.25 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.69 -0.25 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.44 -0.25 0 0 0 -215
29OCT26 10.50 C 0.00 0.00 0.00 1.05 -0.21 34 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.72 -0.17 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.48 -0.15 32 0 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.31 -0.12 33 0 53 0
29OCT26 12.50 C 0.00 0.00 0.00 0.20 -0.09 34 0 6 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 95 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 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 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.69 -0.25 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.44 -0.25 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.95 -0.24 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.72 -0.24 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.53 -0.22 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.14 -0.20 31 0 200 0
27NOV26 11.00 C 0.00 0.00 0.00 0.86 -0.18 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.63 -0.15 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.44 -0.15 32 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.33 -0.10 34 0 48 0
27NOV26 13.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.69 -0.25 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.19 -0.25 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.94 -0.25 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 -0.25 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 -0.25 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.23 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.02 -0.17 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.27 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.22 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 -0.22 32 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.18 32 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 0.77 -0.16 32 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.14 33 0 40 0
30DEC26 12.50 C 0.60 0.60 0.60 0.45 -0.10 34 15 129 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.10 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.07 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.72 -0.22 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.50 -0.19 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 -0.18 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.08 -0.15 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.88 -0.10 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.67 -0.14 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 -0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.30 -0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 -0.21 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.86 -0.23 31 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 -0.20 32 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.19 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 -0.16 32 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.89 -0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.12 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.11 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.10 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.08 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.08 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.03 -0.22 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.79 -0.24 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.65 -0.19 37 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.44 -0.15 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.26 -0.13 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.05 -0.14 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.87 -0.10 36 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.69 -0.12 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.50 -0.13 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.26 -0.21 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.11 -0.17 32 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.89 -0.10 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.64 -0.10 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.41 -0.10 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 -0.11 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.07 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.85 -0.07 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.04 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 0.00 35 0 5 0
29SEP27 8.50 C 0.00 0.00 0.00 3.38 - 35 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 3.21 -0.19 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.03 -0.20 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.87 -0.18 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.63 -0.26 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.48 -0.25 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.34 -0.16 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.07 -0.16 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.84 -0.14 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.62 -0.12 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.42 -0.12 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.25 -0.11 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.09 -0.10 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 -0.08 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 -0.11 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.73 -0.10 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.55 -0.09 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.44 -0.04 35 0 0 0
TOTAL CALL 787 10,170 +198
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 48 0
29SEP26 10.00 P 0.02 0.03 0.02 0.04 +0.01 33 70 461 +70
29SEP26 10.50 P 0.07 0.07 0.07 0.12 +0.04 33 10 281 0
29SEP26 11.00 P 0.21 0.28 0.21 0.28 +0.08 33 176 6,674 +174
29SEP26 11.50 P 0.56 0.57 0.56 0.55 +0.12 34 22 933 +22
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.17 35 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.20 32 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.22 27 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.15 0 650 5,265 -90
29SEP26 14.00 P 0.00 0.00 0.00 2.81 +0.26 55 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.31 +0.24 62 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.81 +0.24 68 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.31 +0.24 74 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 +0.24 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.31 +0.24 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.81 +0.24 90 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 +0.24 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.81 +0.24 100 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.31 +0.24 105 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.81 +0.24 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.24 114 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.10 +0.03 34 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 45 0
29OCT26 10.50 P 0.22 0.22 0.22 0.27 +0.05 33 5 71 +5
29OCT26 11.00 P 0.39 0.47 0.39 0.47 +0.09 34 107 153 +107
29OCT26 11.50 P 0.65 0.66 0.65 0.74 +0.13 35 15 31 +15
29OCT26 12.00 P 0.00 0.00 0.00 1.08 +0.17 36 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.42 +0.17 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.87 +0.22 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.35 +0.20 40 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.83 +0.21 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.32 +0.23 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.82 +0.25 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.32 +0.25 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.81 +0.24 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.33 +0.26 65 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.09 +0.01 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.39 +0.07 34 0 20 0
27NOV26 11.00 P 0.60 0.60 0.60 0.60 +0.09 34 15 21 +8
27NOV26 11.50 P 0.00 0.00 0.00 0.87 +0.13 35 0 15 0
27NOV26 12.00 P 1.21 1.21 1.21 1.19 +0.13 35 15 15 +15
27NOV26 12.50 P 0.00 0.00 0.00 1.56 +0.16 36 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.97 +0.22 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.38 +0.16 36 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.86 +0.19 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.32 +0.18 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.82 +0.21 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.32 +0.22 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.83 +0.24 51 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.33 +0.26 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.03 34 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.04 34 0 120 0
30DEC26 10.00 P 0.32 0.32 0.32 0.32 +0.05 34 20 242 +20
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.09 34 0 140 0
30DEC26 11.00 P 0.63 0.63 0.63 0.72 +0.11 34 2 202 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.13 34 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.15 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.15 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.12 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.43 +0.14 34 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.87 +0.14 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.34 +0.16 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.82 +0.17 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.32 +0.21 41 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.83 +0.24 45 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.33 +0.23 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.81 +0.24 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.24 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.81 +0.24 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 +0.24 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.81 +0.24 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.31 +0.24 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.02 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.03 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.04 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.07 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 +0.09 34 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 +0.10 34 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.08 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.54 +0.15 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.82 +0.10 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 +0.09 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 +0.09 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.00 +0.12 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.43 +0.13 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.87 +0.11 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.32 +0.13 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.83 +0.19 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.33 +0.22 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.83 +0.23 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.32 +0.23 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.81 +0.22 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.31 +0.24 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.81 +0.24 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.31 +0.24 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 2 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 +0.03 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 +0.05 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.06 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 +0.06 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 +0.07 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 +0.08 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.89 +0.06 33 0 170 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 +0.12 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.44 +0.17 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.75 +0.19 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.00 +0.08 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.45 +0.19 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.79 +0.16 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.15 +0.13 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.56 +0.13 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.96 +0.10 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.41 +0.12 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.86 +0.13 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.33 +0.15 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.83 +0.19 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.34 +0.23 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.83 +0.24 40 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.40 - 35 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.46 +0.05 35 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.54 +0.06 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.71 +0.07 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.80 +0.07 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.91 +0.09 35 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 1.13 +0.10 36 0 0 0
29SEP27 11.00 P 1.36 1.36 1.36 1.38 +0.11 36 50 50 +50
29SEP27 11.50 P 0.00 0.00 0.00 1.64 +0.11 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.96 +0.13 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.29 +0.15 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.63 +0.15 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.00 +0.17 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.38 +0.17 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.78 +0.18 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.18 +0.16 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.59 +0.15 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.08 +0.34 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.51 +0.33 39 0 0 0
TOTAL PUT 1,157 24,721 +398
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$ 0.920
29SEP26 0.45 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.28 +0.02 98 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.23 +0.01 81 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.18 +0.02 65 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.05 +0.01 39 0 210 0
29SEP26 0.95 C 0.02 0.02 0.02 0.02 0.00 32 60 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 130 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 0.00 145 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.43 +0.01 103 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.38 +0.01 89 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.33 +0.01 76 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.28 +0.01 64 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.48 +0.01 94 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.43 +0.01 81 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.38 +0.01 69 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.48 +0.01 77 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.43 +0.01 65 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 37 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.02 0.00 38 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 -0.01 31 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 38 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 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.24 +0.01 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.15 0.00 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 +0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
TOTAL CALL 60 3,068 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 34 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.19 0.00 61 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 -0.02 32 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 -0.01 37 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 -0.02 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.01 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 -0.01 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 -0.01 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 -0.01 40 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 -0.01 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.78 -0.01 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 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.42 0.00 36 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
TOTAL PUT 0 573 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.050
29SEP26 1.85 C 0.00 0.00 0.00 1.22 +0.05 115 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.17 +0.05 110 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.12 +0.05 105 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.05 100 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.05 90 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.05 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 +0.05 71 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 +0.05 53 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 +0.05 45 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 +0.05 37 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 +0.04 28 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 9 0
29SEP26 3.00 C 0.13 0.14 0.12 0.11 +0.02 24 155 76 +34
29SEP26 3.10 C 0.07 0.08 0.07 0.06 +0.01 24 20 70 +15
29SEP26 3.20 C 0.04 0.04 0.04 0.03 +0.01 24 5 31 +5
29SEP26 3.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 12 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 29 1 4 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.23 +0.06 84 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.17 +0.05 70 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.12 +0.05 66 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.08 +0.06 72 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.98 +0.06 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.88 +0.05 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.78 +0.05 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 +0.05 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.48 +0.05 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29OCT26 3.00 C 0.16 0.18 0.16 0.15 +0.02 24 270 106 +30
29OCT26 3.10 C 0.11 0.13 0.11 0.10 +0.01 24 215 166 +153
29OCT26 3.20 C 0.07 0.07 0.07 0.07 +0.01 25 5 26 +5
29OCT26 3.30 C 0.05 0.05 0.05 0.04 0.00 24 3 13 +3
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.13 +0.05 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.08 +0.05 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.79 +0.06 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
27NOV26 3.00 C 0.19 0.21 0.19 0.19 +0.01 26 362 122 +120
27NOV26 3.10 C 0.14 0.16 0.14 0.14 +0.02 26 242 150 +87
27NOV26 3.20 C 0.12 0.12 0.12 0.10 +0.01 25 60 60 +60
27NOV26 3.30 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.24 +0.05 59 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.19 +0.05 56 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.13 +0.04 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 +0.04 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.04 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 +0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.61 +0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.05 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.04 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 +0.04 26 0 1 0
30DEC26 3.00 C 0.23 0.24 0.22 0.22 +0.03 26 330 72 +62
30DEC26 3.10 C 0.18 0.18 0.17 0.17 +0.02 25 63 263 +1
30DEC26 3.20 C 0.14 0.14 0.13 0.13 +0.02 26 43 351 +30
30DEC26 3.30 C 0.10 0.11 0.10 0.10 +0.02 26 60 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 +0.02 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 +0.01 26 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 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 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 1.24 +0.04 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.19 +0.04 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 +0.03 25 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 +0.06 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.01 24 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.02 26 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.01 25 0 403 0
30MAR27 3.40 C 0.14 0.14 0.14 0.13 +0.01 25 61 737 +31
30MAR27 3.50 C 0.11 0.11 0.11 0.11 +0.01 26 32 1,102 +2
30MAR27 3.60 C 0.09 0.09 0.09 0.09 +0.01 26 30 530 +30
30MAR27 3.70 C 0.08 0.08 0.08 0.07 +0.01 26 2 5 +2
30MAR27 3.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 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 1.24 +0.03 26 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.19 +0.03 15 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.05 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 +0.03 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.39 +0.03 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.28 +0.02 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 +0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.06 0.06 0.06 0.04 0.00 26 1 30 +1
29SEP27 2.10 C 0.00 0.00 0.00 1.03 +0.05 34 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP27 4.00 C 0.10 0.10 0.10 0.09 +0.01 27 10 10 +10
TOTAL CALL 1,970 5,834 +682
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 -0.02 26 0 15 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.03 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 -0.04 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.04 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 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 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 12 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 90 0
29OCT26 3.10 P 0.13 0.14 0.12 0.14 -0.03 25 287 120 +50
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.00 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.60 P 0.01 0.01 0.01 0.02 0.00 28 5 10 +5
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 8 0
27NOV26 3.00 P 0.11 0.11 0.11 0.12 -0.01 26 13 169 0
27NOV26 3.10 P 0.16 0.16 0.15 0.18 -0.02 27 147 235 +115
27NOV26 3.20 P 0.21 0.21 0.20 0.24 -0.02 27 211 152 +152
27NOV26 3.30 P 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 27 0 34 0
30DEC26 3.00 P 0.13 0.13 0.12 0.14 -0.01 25 90 85 +60
30DEC26 3.10 P 0.18 0.18 0.16 0.20 -0.01 26 150 131 +30
30DEC26 3.20 P 0.24 0.24 0.22 0.26 -0.01 27 195 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.05 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.05 0 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
30MAR27 2.70 P 0.06 0.06 0.06 0.08 -0.01 26 1 2 -1
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
30MAR27 2.90 P 0.12 0.12 0.12 0.14 -0.01 25 30 36 +30
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.03 24 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.03 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.04 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.06 22 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.05 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.55 -0.05 0 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 29 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 26 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
29JUN27 2.40 P 0.05 0.05 0.05 0.06 0.00 26 30 30 +29
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 -0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 -0.03 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 -0.04 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.04 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP27 2.40 P 0.05 0.05 0.05 0.08 0.00 26 2 2 +2
29SEP27 2.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
TOTAL PUT 1,161 5,774 +472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.260
29SEP26 15.50 C 0.00 0.00 0.00 7.78 +0.61 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.29 +0.61 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.82 +0.64 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.28 +0.60 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.82 +0.64 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.31 +0.62 43 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.80 +0.60 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.31 +0.59 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.84 +0.59 38 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.40 +0.55 42 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.50 +0.51 39 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.69 +0.36 36 0 118 0
29SEP26 23.00 C 1.22 1.39 1.16 1.12 +0.31 38 30 93 -9
29SEP26 24.00 C 0.73 0.83 0.69 0.67 +0.22 38 41 291 +25
29SEP26 25.00 C 0.50 0.54 0.39 0.39 +0.16 39 99 261 +35
29SEP26 26.00 C 0.26 0.30 0.20 0.20 +0.08 39 120 204 +32
29SEP26 27.00 C 0.11 0.11 0.11 0.10 +0.04 39 5 115 -4
29SEP26 28.00 C 0.05 0.05 0.05 0.05 +0.02 40 4 190 -4
29SEP26 29.00 C 0.04 0.04 0.04 0.02 +0.01 39 1 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 35.00 C 0.02 0.02 0.02 0.01 0.00 61 3 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.95 +0.78 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.45 +0.76 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.95 +0.77 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.46 +0.71 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.98 +0.70 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.51 +0.68 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.05 +0.68 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.58 +0.64 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.15 +0.62 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.64 +0.50 40 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 2.86 +0.43 39 0 91 0
29OCT26 22.00 C 2.31 2.40 2.24 2.18 +0.38 39 68 111 +33
29OCT26 23.00 C 0.00 0.00 0.00 1.61 +0.29 39 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 1.18 +0.24 40 0 158 0
29OCT26 25.00 C 0.99 0.99 0.92 0.83 +0.18 40 12 100 +12
29OCT26 26.00 C 0.00 0.00 0.00 0.58 +0.13 40 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.39 +0.10 40 0 93 0
29OCT26 28.00 C 0.32 0.32 0.31 0.25 +0.06 40 17 171 +16
29OCT26 29.00 C 0.20 0.20 0.20 0.16 +0.04 40 1 45 0
29OCT26 30.00 C 0.15 0.15 0.15 0.10 +0.02 40 4 87 +4
29OCT26 31.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.06 +0.73 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.66 +0.85 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.10 +0.66 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.65 +0.73 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.16 +0.68 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.83 +0.67 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.29 +0.56 40 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.90 +0.48 40 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.19 +0.43 40 0 15 0
27NOV26 22.00 C 2.71 2.71 2.71 2.53 +0.33 39 6 21 0
27NOV26 23.00 C 0.00 0.00 0.00 2.00 +0.29 40 0 109 0
27NOV26 24.00 C 0.00 0.00 0.00 1.58 +0.28 40 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 1.21 +0.22 40 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.93 +0.18 41 0 90 0
27NOV26 27.00 C 0.80 0.80 0.80 0.69 +0.14 41 15 108 +15
27NOV26 28.00 C 0.59 0.59 0.54 0.51 +0.11 41 26 56 +25
27NOV26 29.00 C 0.00 0.00 0.00 0.37 +0.09 41 0 61 0
27NOV26 30.00 C 0.00 0.00 0.00 0.26 +0.06 40 0 96 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.12 +0.81 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.66 +0.80 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.19 +0.74 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.73 +0.77 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.29 +0.73 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.85 +0.73 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.48 +0.74 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.07 +0.70 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.66 +0.66 44 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 4.29 +0.63 43 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.50 +0.37 40 0 350 0
30DEC26 22.00 C 3.22 3.22 3.09 2.87 +0.36 40 45 255 +8
30DEC26 23.00 C 2.66 2.66 2.66 2.36 +0.28 40 15 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.93 +0.27 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.56 +0.23 41 0 9 0
30DEC26 26.00 C 1.36 1.36 1.29 1.25 +0.20 41 30 52 +14
30DEC26 27.00 C 0.00 0.00 0.00 0.99 +0.15 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 +0.14 41 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.61 +0.11 41 1 17 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.09 41 1 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.07 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.06 41 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.32 +0.72 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.93 +0.75 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.50 +0.72 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.08 +0.70 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.66 +0.67 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.42 +0.80 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.03 +0.76 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.67 +0.74 44 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.34 +0.73 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.00 +0.70 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.22 +0.50 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.67 +0.37 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.19 +0.32 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.77 +0.26 41 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.39 +0.27 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.06 +0.24 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 +0.22 42 0 281 0
30MAR27 28.00 C 1.60 1.60 1.60 1.52 +0.21 42 1 1 +1
30MAR27 29.00 C 0.00 0.00 0.00 1.30 +0.19 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 +0.17 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 +0.15 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 +0.13 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 +0.11 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.56 +0.10 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.47 +0.09 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 +0.06 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.19 +0.04 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.60 +0.74 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.16 +0.70 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.74 +0.67 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.33 +0.63 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.93 +0.60 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.56 +0.57 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.18 +0.53 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.83 +0.51 47 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.50 +0.50 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.17 +0.48 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.57 +0.45 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.03 +0.42 46 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.53 +0.39 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.09 +0.35 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.71 +0.33 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.35 +0.29 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.06 +0.27 45 0 15 0
29JUN27 28.00 C 2.09 2.09 2.09 1.78 +0.24 45 15 32 +15
29JUN27 29.00 C 0.00 0.00 0.00 1.56 +0.22 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.35 +0.20 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.17 +0.17 44 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.02 +0.19 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.86 +0.12 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.76 +0.12 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.67 +0.13 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.58 +0.10 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.50 +0.09 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.41 +0.61 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.03 +0.58 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.67 +0.55 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.31 +0.51 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.98 +0.50 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.65 +0.48 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.35 +0.47 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.77 +0.43 46 0 0 0
29SEP27 22.00 C 4.68 4.68 4.68 4.26 +0.42 46 1 1 +1
29SEP27 23.00 C 0.00 0.00 0.00 3.78 +0.36 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 +0.36 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.99 +0.30 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.67 +0.29 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.37 +0.26 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.12 +0.25 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.89 +0.23 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.67 +0.19 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.50 +0.18 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.34 +0.18 45 0 0 0
TOTAL CALL 561 14,852 +219
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 103 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 164 0
29SEP26 20.00 P 0.08 0.10 0.08 0.08 -0.04 40 3 164 +1
29SEP26 21.00 P 0.18 0.22 0.17 0.20 -0.11 39 19 257 -11
29SEP26 22.00 P 0.45 0.45 0.36 0.45 -0.15 40 38 471 -7
29SEP26 23.00 P 0.88 0.88 0.66 0.84 -0.26 39 9 222 -6
29SEP26 24.00 P 1.16 1.30 1.16 1.39 -0.43 39 27 609 +15
29SEP26 25.00 P 2.03 2.03 2.03 2.07 -0.41 38 1 99 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.90 -0.53 39 0 57 0
29SEP26 27.00 P 0.00 0.00 0.00 3.81 -0.59 40 0 68 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 -0.74 43 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.74 -0.80 0 0 10 0
29SEP26 30.00 P 6.50 6.50 6.50 6.74 -0.80 0 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.78 -0.74 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.82 -0.71 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.74 -0.78 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.78 -0.59 77 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.77 -0.77 79 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.82 -0.74 94 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.78 -0.76 91 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.83 -0.69 104 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.81 -0.71 106 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.86 -0.66 118 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.74 -0.80 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.74 -0.78 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.77 -0.76 111 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.84 -0.68 131 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.74 -0.65 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.74 -0.79 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.76 -0.76 121 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.74 -0.78 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.79 -0.69 137 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.75 -0.77 125 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.24 -0.82 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.79 -0.77 155 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.24 -0.80 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.74 -0.79 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 32 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.06 40 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.07 40 0 96 0
29OCT26 19.50 P 0.25 0.25 0.25 0.21 -0.10 40 1 37 0
29OCT26 20.00 P 0.30 0.31 0.30 0.29 -0.13 40 27 128 +25
29OCT26 21.00 P 0.51 0.52 0.46 0.52 -0.15 40 19 79 +12
29OCT26 22.00 P 0.72 0.85 0.72 0.85 -0.22 40 5 266 0
29OCT26 23.00 P 1.29 1.29 1.09 1.28 -0.32 40 5 289 +4
29OCT26 24.00 P 1.68 1.71 1.66 1.84 -0.35 40 28 75 +15
29OCT26 25.00 P 2.24 2.24 2.24 2.50 -0.40 40 15 51 +15
29OCT26 26.00 P 0.00 0.00 0.00 3.21 -0.49 39 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.00 -0.61 39 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 4.83 -0.69 35 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 5.79 -0.75 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.77 -0.77 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.78 -0.75 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.82 -0.71 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.74 -0.78 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.78 -0.74 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 -0.08 40 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.31 -0.10 41 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.41 -0.12 41 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.52 -0.13 41 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.81 -0.17 41 0 100 0
27NOV26 22.00 P 1.12 1.13 1.12 1.17 -0.23 41 30 74 0
27NOV26 23.00 P 1.47 1.63 1.47 1.62 -0.28 40 79 106 +55
27NOV26 24.00 P 0.00 0.00 0.00 2.18 -0.32 41 0 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.83 -0.46 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.49 -0.56 40 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.21 -0.66 39 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 4.94 -0.74 35 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.82 -0.83 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.87 -0.67 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.79 -0.74 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.82 -0.71 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.75 -0.77 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.78 -0.74 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.05 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.08 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.08 41 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.11 41 0 17 0
30DEC26 19.00 P 0.47 0.47 0.47 0.49 -0.12 41 2 19 -2
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.13 41 0 25 0
30DEC26 20.00 P 0.71 0.71 0.67 0.74 -0.13 41 4 145 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.04 -0.20 40 0 367 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.22 41 0 360 0
30DEC26 23.00 P 1.88 1.88 1.88 1.93 -0.26 41 1 50 +1
30DEC26 24.00 P 2.42 2.42 2.42 2.48 -0.30 41 7 196 0
30DEC26 25.00 P 3.01 3.01 2.95 3.12 -0.33 41 27 60 +12
30DEC26 26.00 P 0.00 0.00 0.00 3.65 -0.63 38 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.37 -0.69 37 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 -0.65 39 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.09 -0.70 39 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 6.87 -0.83 35 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.83 -0.80 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 -0.71 39 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.75 -0.79 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.78 -0.75 42 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.77 -0.77 44 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.82 -0.74 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.78 -0.76 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.83 -0.69 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.81 -0.72 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.86 -0.67 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.74 -0.80 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.74 -0.78 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.77 -0.76 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.84 -0.68 69 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.74 -0.73 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.74 -0.79 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.76 -0.78 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.74 -0.78 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.79 -0.69 74 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.04 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.07 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.10 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.09 41 0 0 0
30MAR27 18.00 P 0.68 0.68 0.68 0.70 -0.09 42 15 15 +15
30MAR27 18.50 P 0.00 0.00 0.00 0.84 -0.07 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.14 42 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.11 -0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.13 41 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 -0.18 41 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.09 -0.19 41 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.60 -0.23 41 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.15 -0.27 41 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.78 -0.38 42 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.31 -0.55 40 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.02 -0.59 40 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.75 -0.65 40 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.71 -0.52 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.34 -0.74 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.16 -0.79 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 -0.78 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.11 -0.65 43 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.99 -0.70 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.78 -0.85 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.84 -0.75 42 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.79 -0.76 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.83 -0.72 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.81 -0.72 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.86 -0.67 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.74 -0.80 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.74 -0.81 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.77 -0.78 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.84 -0.68 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.74 -0.77 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.74 -0.79 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.76 -0.78 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.74 -0.78 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.79 -0.72 61 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.13 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.99 -0.14 43 0 23 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.15 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.31 -0.12 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.48 -0.15 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 -0.16 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 -0.15 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 -0.18 43 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.34 -0.19 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 -0.20 43 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 -0.24 42 0 16 0
29JUN27 22.00 P 3.45 3.45 3.45 3.66 -0.26 42 2 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.27 -0.28 42 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 -0.32 42 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.59 -0.33 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.29 -0.36 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.03 -0.38 41 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.79 -0.40 40 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.58 -0.42 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.39 -0.42 39 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.20 -0.46 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.05 -0.46 37 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.90 -0.49 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.76 -0.52 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.64 -0.55 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.52 -0.58 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.41 -0.60 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.32 -0.62 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.64 -0.16 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 -0.17 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.05 -0.18 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.27 -0.18 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.49 -0.21 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.74 -0.21 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.99 -0.22 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.51 -0.26 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.09 -0.26 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.69 -0.31 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.33 -0.32 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.99 -0.36 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.70 -0.36 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.41 -0.39 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.17 -0.40 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.94 -0.41 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.71 -0.45 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.53 -0.45 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.35 -0.45 39 0 0 0
TOTAL PUT 371 8,789 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.250
04SEP26 59.00 C 0.00 0.00 0.00 20.25 -0.26 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.25 -0.33 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.36 -0.15 262 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.26 -0.35 168 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.26 -0.31 157 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.26 -0.25 147 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.26 -0.25 137 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.26 -0.48 127 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.26 -0.34 117 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.26 -0.25 108 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.26 -0.34 98 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.26 -0.25 89 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.26 -0.48 79 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.26 -0.32 70 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.26 -0.44 61 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.26 -0.25 51 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.26 -0.39 42 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.26 -0.25 33 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.26 -0.26 24 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.26 -0.29 14 0 30 0
04SEP26 79.00 C 0.30 0.32 0.30 0.35 -0.31 11 41 98 +5
04SEP26 80.00 C 0.18 0.25 0.03 0.02 -0.11 12 124 652 +48
04SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 194 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 177 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 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 83 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.29 -0.25 61 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.29 -0.29 53 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.36 -0.19 87 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.29 -0.32 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.29 -0.28 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.29 -0.26 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.29 -0.26 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.29 -0.45 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.29 -0.31 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.29 -0.26 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.30 -0.30 35 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.30 -0.25 31 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.30 -0.44 27 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.30 -0.28 23 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.30 -0.40 19 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.30 -0.26 16 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.30 -0.35 12 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.31 -0.25 13 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.33 -0.24 12 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 1.42 -0.24 11 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.66 -0.21 10 0 0 0
11SEP26 80.00 C 0.47 0.54 0.22 0.26 -0.14 11 225 161 +84
11SEP26 81.00 C 0.19 0.19 0.05 0.08 -0.11 11 64 80 +38
11SEP26 82.00 C 0.05 0.05 0.05 0.03 -0.06 13 10 10 +10
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.04 14 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.32 -0.25 100 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.32 -0.25 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.32 -0.26 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.33 -0.25 101 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.33 -0.25 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.33 -0.25 79 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.33 -0.25 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.33 -0.26 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.34 -0.16 84 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.34 -0.16 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.34 -0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.34 -0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.34 -0.26 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.35 -0.25 69 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.35 -0.16 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.35 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.35 -0.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.36 -0.16 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.36 -0.16 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.86 -0.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.37 -0.16 43 0 0 0
29SEP26 57.50 C 21.94 21.94 21.94 21.87 -0.17 0 2 2 +2
29SEP26 60.00 C 0.00 0.00 0.00 19.38 -0.20 32 0 5 0
29SEP26 62.50 C 0.00 0.00 0.00 16.88 -0.16 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.39 -0.26 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.90 -0.25 22 0 0 0
29SEP26 70.00 C 9.05 9.05 9.05 9.40 -0.26 0 20 50 -8
29SEP26 72.50 C 0.00 0.00 0.00 6.91 -0.25 13 0 0 0
29SEP26 75.00 C 4.94 5.08 4.94 4.45 -0.24 12 58 93 +58
29SEP26 77.50 C 2.05 2.05 2.05 2.12 -0.23 10 1 287 +1
29SEP26 80.00 C 0.90 0.99 0.54 0.60 -0.19 10 532 1,556 +123
29SEP26 82.50 C 0.18 0.18 0.12 0.16 -0.09 12 198 4,438 -22
29SEP26 85.00 C 0.05 0.05 0.05 0.05 -0.04 14 35 6,311 -35
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 16 20 3,880 +20
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.32 -0.33 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.32 -0.25 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.32 -0.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.33 -0.33 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.33 -0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.33 -0.25 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.33 -0.25 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.33 -0.35 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.34 -0.35 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.34 -0.35 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.34 -0.36 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.34 -0.36 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.34 -0.37 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.35 -0.25 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.35 -0.37 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.35 -0.37 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.35 -0.38 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.48 -0.10 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.36 -0.23 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.87 -0.22 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.37 -0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.02 -0.02 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.40 -0.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.92 -0.22 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.55 -0.10 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.06 -0.27 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.58 -0.28 12 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.12 -0.31 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.78 -0.34 12 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.69 -0.27 11 0 199 0
29OCT26 80.00 C 1.55 1.55 1.10 1.29 -0.13 11 36 223 +36
29OCT26 82.50 C 0.46 0.46 0.45 0.59 -0.05 13 38 853 +8
29OCT26 85.00 C 0.20 0.20 0.18 0.26 -0.02 14 40 1,798 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 -0.01 15 0 583 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 448 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 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 46 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 49 0 0 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 0 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 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 57 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.36 -0.37 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.35 -0.23 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.36 -0.30 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.43 -0.23 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.37 -0.30 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.35 -0.25 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.39 -0.23 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.39 -0.29 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.40 -0.29 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.38 -0.31 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.48 -0.22 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.42 -0.28 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.40 -0.31 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.51 -0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.44 -0.28 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.42 -0.30 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.46 -0.27 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.53 -0.16 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.47 -0.23 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.99 -0.23 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.48 -0.40 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.02 -0.38 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.56 -0.37 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.06 -0.23 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.71 -0.10 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.23 -0.26 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.76 -0.28 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.35 -0.31 12 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.10 -0.32 12 0 0 0
27NOV26 77.50 C 3.10 3.10 3.09 3.08 -0.26 11 4 329 0
27NOV26 80.00 C 0.00 0.00 0.00 1.67 -0.17 11 0 93 0
27NOV26 82.50 C 0.00 0.00 0.00 0.87 -0.14 12 0 691 0
27NOV26 85.00 C 0.00 0.00 0.00 0.44 -0.10 13 0 365 0
27NOV26 87.50 C 0.00 0.00 0.00 0.21 -0.08 13 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.05 14 0 205 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.04 15 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.03 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 27 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 31 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 35 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 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 42 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.44 -0.29 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.49 -0.10 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.46 -0.37 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.47 -0.37 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.48 -0.37 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.49 -0.37 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.50 -0.37 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.51 -0.38 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.55 -0.22 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.53 -0.37 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.54 -0.38 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.55 -0.38 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.56 -0.38 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.57 -0.38 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.58 -0.25 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.59 -0.15 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.65 -0.10 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.53 -0.46 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.53 -0.24 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.20 -0.10 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.73 -0.33 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.26 -0.33 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.78 -0.15 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.31 -0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.79 -0.26 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.42 -0.27 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.99 -0.28 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.65 -0.29 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.49 -0.28 12 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.54 -0.23 11 0 248 0
30DEC26 80.00 C 2.31 2.31 2.12 2.14 -0.20 11 65 2,038 0
30DEC26 82.50 C 0.00 0.00 0.00 1.27 -0.12 12 0 5,585 0
30DEC26 85.00 C 0.67 0.67 0.67 0.73 -0.09 13 21 7,374 -1
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.05 13 0 4,149 0
30DEC26 90.00 C 0.21 0.21 0.21 0.23 -0.05 14 1 4,161 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.04 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.02 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 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 47.72 -0.16 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.73 -0.33 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.75 -0.33 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.76 -0.33 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.79 -0.33 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.81 -0.33 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.77 -0.20 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.84 -0.33 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.86 -0.33 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.87 -0.34 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.89 -0.33 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.91 -0.33 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.93 -0.33 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.95 -0.13 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.97 -0.14 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.99 -0.14 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.01 -0.16 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.04 -0.33 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.06 -0.33 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.59 -0.34 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.14 -0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.68 -0.33 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.23 -0.16 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.79 -0.28 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.38 -0.29 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.99 -0.27 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.67 -0.26 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.47 -0.26 12 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.28 -0.33 11 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 -0.28 11 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.19 -0.25 12 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.17 -0.23 12 0 818 0
30MAR27 85.00 C 0.00 0.00 0.00 1.43 -0.17 12 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.92 -0.16 13 0 579 0
30MAR27 90.00 C 0.00 0.00 0.00 0.60 -0.12 13 0 1,177 0
30MAR27 92.50 C 0.46 0.46 0.46 0.37 -0.12 13 10 721 -10
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.11 13 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.10 13 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 -0.08 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.06 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.05 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.04 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 27 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 29 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 48.04 -0.14 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.07 -0.15 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.09 -0.14 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.12 -0.14 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.15 -0.14 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.17 -0.14 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.19 -0.13 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.22 -0.14 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.25 -0.13 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.27 -0.14 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.30 -0.14 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.32 -0.14 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.35 -0.14 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.37 -0.14 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.40 -0.15 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.42 -0.14 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.45 -0.14 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.47 -0.14 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.50 -0.14 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.07 -0.12 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.62 -0.14 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.18 -0.15 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.79 -0.13 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.30 -0.37 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.81 -0.34 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.41 -0.44 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.13 -0.18 12 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.99 -0.16 12 0 0 0
29JUN27 75.00 C 7.10 7.14 7.00 7.00 -0.26 12 95 2,341 +60
29JUN27 77.50 C 0.00 0.00 0.00 5.21 -0.35 12 0 241 0
29JUN27 80.00 C 4.50 4.50 4.50 3.90 -0.30 12 2 525 -2
29JUN27 82.50 C 0.00 0.00 0.00 2.81 -0.22 12 0 1,759 0
29JUN27 85.00 C 0.00 0.00 0.00 1.96 -0.19 13 0 3,087 0
29JUN27 87.50 C 1.52 1.52 1.52 1.33 -0.15 13 4 513 -4
29JUN27 90.00 C 1.11 1.11 1.06 0.89 -0.12 13 62 614 +60
29JUN27 92.50 C 0.82 0.82 0.82 0.59 -0.08 13 10 331 -10
29JUN27 95.00 C 0.00 0.00 0.00 0.38 -0.07 13 0 448 0
29JUN27 97.50 C 0.45 0.45 0.45 0.25 -0.04 13 20 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.16 -0.03 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 -0.03 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 14 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 23 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 48.04 -0.27 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.07 -0.26 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.09 -0.27 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.13 -0.25 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.15 -0.26 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.17 -0.26 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.20 -0.26 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.23 -0.25 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.25 -0.26 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.27 -0.26 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.30 -0.26 35 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.32 -0.26 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.35 -0.26 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.37 -0.27 32 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.40 -0.26 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.42 -0.27 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.45 -0.26 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.47 -0.27 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.50 -0.26 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.07 -0.25 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.62 -0.26 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.18 -0.27 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.05 +0.02 23 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.30 -0.37 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.85 -0.42 14 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.42 -0.43 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.13 -0.46 12 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.99 -0.46 12 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.24 -0.20 12 0 0 0
29SEP27 77.50 C 5.58 5.58 5.58 5.76 -0.19 13 10 18 +10
29SEP27 80.00 C 0.00 0.00 0.00 4.52 -0.18 13 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 3.52 -0.16 14 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.78 -0.10 14 0 3 0
29SEP27 87.50 C 1.72 1.72 1.72 2.19 -0.05 15 10 23 +10
29SEP27 90.00 C 1.28 1.29 1.27 1.75 -0.01 15 5 5 +5
29SEP27 92.50 C 0.00 0.00 0.00 1.42 +0.04 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.14 +0.05 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.94 +0.08 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.78 +0.09 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.66 +0.11 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.55 +0.10 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.47 +0.11 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.35 +0.10 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.31 +0.10 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.28 +0.10 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.24 +0.09 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.22 +0.09 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.21 +0.10 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.19 +0.10 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 +0.09 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.16 +0.09 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.15 +0.09 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.14 +0.09 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.13 +0.09 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.12 +0.09 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.11 +0.09 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.10 +0.09 26 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
TOTAL CALL 1,763 81,484 +485
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 108 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 27 0 28 0
04SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 300 0
04SEP26 79.00 P 0.03 0.15 0.03 0.10 -0.07 12 35 485 -13
04SEP26 80.00 P 0.50 0.50 0.33 0.76 +0.12 11 44 498 -30
04SEP26 81.00 P 0.00 0.00 0.00 1.75 +0.20 0 0 91 -84
04SEP26 82.00 P 0.00 0.00 0.00 2.83 +0.32 48 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.77 +0.23 47 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.79 +0.19 63 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.92 +0.24 99 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.95 +0.35 115 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.85 +0.25 110 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.75 +0.23 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 10.04 +0.46 164 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 11.06 +0.46 178 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.95 +0.37 171 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 13.00 +0.40 191 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.75 +0.23 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 15.06 +0.54 222 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 16.22 +0.70 256 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 17.06 +0.46 242 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 18.00 +0.48 242 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.79 +0.21 186 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.98 +0.40 255 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 21.27 +0.74 316 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.96 +0.44 268 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.96 +0.38 277 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 24.36 +0.83 358 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 0.00 13 0 40 0
11SEP26 77.00 P 0.03 0.03 0.03 0.03 +0.01 12 20 22 +20
11SEP26 78.00 P 0.06 0.14 0.06 0.13 +0.04 11 377 638 +358
11SEP26 79.00 P 0.35 0.51 0.35 0.40 +0.06 11 63 282 +61
11SEP26 80.00 P 0.55 1.14 0.55 1.00 +0.11 12 93 84 +53
11SEP26 81.00 P 1.26 1.26 1.26 1.80 +0.15 12 1 1 +1
11SEP26 82.00 P 0.00 0.00 0.00 2.83 +0.27 18 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 3.77 +0.23 18 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 4.79 +0.19 24 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 5.92 +0.24 36 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 6.95 +0.35 42 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 7.85 +0.25 40 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 8.75 +0.23 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.04 +0.46 59 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.06 +0.46 64 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 11.95 +0.37 62 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.00 +0.40 69 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.75 +0.23 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.06 +0.54 80 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.22 +0.45 92 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.06 +0.41 87 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.00 +0.23 87 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.92 +0.15 84 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.98 +0.21 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 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 0.00 0.00 0.00 0.01 0.00 19 0 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 0.05 0.05 0.05 0.04 +0.02 12 40 4,942 +40
29SEP26 77.50 P 0.19 0.35 0.19 0.28 +0.04 11 203 4,394 +37
29SEP26 80.00 P 0.90 1.45 0.90 1.26 +0.07 10 169 7,640 +61
29SEP26 82.50 P 2.80 2.89 2.75 3.31 +0.25 12 9 3,841 0
29SEP26 85.00 P 0.00 0.00 0.00 5.92 +0.24 21 0 1,144 0
29SEP26 87.50 P 8.28 8.28 8.28 8.25 +0.25 0 32 132 +32
29SEP26 90.00 P 10.78 10.78 10.78 11.06 +0.46 37 32 260 0
29SEP26 92.50 P 13.28 13.28 13.28 13.25 +0.25 0 32 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.22 +0.45 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.42 +0.15 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.27 +0.50 65 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.42 +0.16 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.91 +0.15 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.30 +0.04 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.92 +0.32 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.53 +0.27 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.91 +0.15 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.41 +0.15 81 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.90 +0.15 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.41 +0.16 87 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.91 +0.16 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.41 +0.27 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.79 +0.04 87 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.41 +0.16 100 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.79 +0.04 92 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.40 +0.15 105 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.91 +0.15 109 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.40 +0.15 111 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.90 +0.15 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.40 +0.15 117 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.90 +0.15 119 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.40 +0.15 122 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.90 +0.15 124 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.40 +0.15 127 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.91 +0.16 130 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 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 72 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 65 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 47 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 23 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 0.01 -0.02 13 0 1,247 0
29OCT26 72.50 P 0.07 0.07 0.07 0.04 -0.05 12 5 1,177 +5
29OCT26 75.00 P 0.19 0.24 0.18 0.19 -0.07 12 335 2,027 +255
29OCT26 77.50 P 0.52 0.70 0.52 0.70 +0.02 12 142 1,918 +61
29OCT26 80.00 P 1.32 1.75 1.32 1.80 +0.19 12 5 1,135 +3
29OCT26 82.50 P 3.50 3.50 3.50 3.68 +0.24 14 1 1,748 0
29OCT26 85.00 P 0.00 0.00 0.00 5.92 +0.22 16 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.25 +0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.06 +0.46 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.25 +0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.22 +0.45 38 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.42 +0.15 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.27 +0.50 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.42 +0.16 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.91 +0.15 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.30 +0.04 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.92 +0.16 51 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.53 +0.27 57 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.91 +0.15 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.41 +0.15 58 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.90 +0.15 61 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.41 +0.16 63 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.91 +0.16 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.41 +0.27 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.88 +0.13 69 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.41 +0.15 73 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.88 +0.13 73 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.40 +0.15 76 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.91 +0.15 79 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.40 +0.14 80 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.90 +0.14 82 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.40 +0.15 84 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.90 +0.14 86 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.40 +0.14 88 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.90 +0.14 90 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.40 +0.15 92 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.91 +0.15 94 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 0.01 -0.01 13 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 330 0
27NOV26 72.50 P 0.13 0.16 0.13 0.10 -0.04 12 42 411 +36
27NOV26 75.00 P 0.34 0.39 0.34 0.35 -0.03 12 36 385 +36
27NOV26 77.50 P 0.85 0.96 0.84 0.93 +0.02 12 106 1,130 +76
27NOV26 80.00 P 1.94 1.94 1.94 2.04 +0.11 12 20 508 +20
27NOV26 82.50 P 3.86 3.86 3.86 3.82 +0.20 13 30 419 +30
27NOV26 85.00 P 0.00 0.00 0.00 5.92 +0.22 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.50 +0.45 19 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 11.06 +0.46 23 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.54 +0.49 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.22 +0.45 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.42 +0.15 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.27 +0.50 39 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.48 +0.22 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.98 +0.22 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.30 +0.04 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.97 +0.21 44 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.53 +0.27 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.97 +0.21 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.47 +0.21 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.90 +0.15 52 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.41 +0.16 54 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.91 +0.16 56 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.47 +0.22 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.88 +0.13 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.47 +0.21 63 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.88 +0.13 62 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.40 +0.15 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.97 +0.21 69 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.40 +0.14 68 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.96 +0.20 72 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.46 +0.21 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.90 +0.14 73 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.46 +0.20 77 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.96 +0.20 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.40 +0.15 78 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.96 +0.20 81 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 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 2,059 0
30DEC26 70.00 P 0.11 0.11 0.11 0.06 -0.03 12 20 3,448 +20
30DEC26 72.50 P 0.25 0.28 0.25 0.20 -0.04 12 70 1,427 +70
30DEC26 75.00 P 0.54 0.57 0.54 0.54 +0.01 12 43 10,225 +42
30DEC26 77.50 P 1.01 1.17 1.01 1.22 +0.09 12 18 8,481 +12
30DEC26 80.00 P 2.20 2.20 2.20 2.34 +0.13 12 1 7,853 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.05 +0.28 13 0 1,728 0
30DEC26 85.00 P 5.45 5.45 5.45 5.97 +0.18 13 20 770 +20
30DEC26 87.50 P 0.00 0.00 0.00 8.50 +0.45 17 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.06 +0.46 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.54 +0.49 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.22 +0.45 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.42 +0.15 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.27 +0.50 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.48 +0.22 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.98 +0.22 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.30 +0.04 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.97 +0.21 39 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.53 +0.27 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.97 +0.21 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.47 +0.21 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.90 +0.14 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.41 +0.16 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.91 +0.16 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.47 +0.22 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.88 +0.13 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.47 +0.21 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.88 +0.13 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.40 +0.15 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.97 +0.21 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.40 +0.14 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.96 +0.20 63 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.46 +0.21 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.90 +0.14 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.46 +0.20 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.96 +0.20 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.40 +0.15 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.96 +0.20 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 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 637 0
30MAR27 67.50 P 0.15 0.15 0.15 0.10 -0.01 12 30 588 0
30MAR27 70.00 P 0.27 0.27 0.27 0.24 -0.01 12 2 4,138 0
30MAR27 72.50 P 0.52 0.52 0.52 0.52 +0.01 12 140 1,004 +134
30MAR27 75.00 P 0.96 0.96 0.96 0.96 +0.02 12 10 1,885 0
30MAR27 77.50 P 1.70 1.70 1.66 1.79 +0.16 12 32 1,248 +32
30MAR27 80.00 P 0.00 0.00 0.00 2.92 +0.20 12 0 1,748 0
30MAR27 82.50 P 0.00 0.00 0.00 4.48 +0.23 13 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.21 +0.12 12 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 8.50 +0.30 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.06 +0.46 17 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.54 +0.49 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.22 +0.42 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.42 +0.15 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.27 +0.48 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.48 +0.19 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.98 +0.21 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.30 +0.03 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.97 +0.18 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.53 +0.27 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.97 +0.18 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.47 +0.21 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.90 +0.11 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.41 +0.12 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.91 +0.12 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.47 +0.18 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.88 +0.09 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.47 +0.18 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.88 +0.09 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.40 +0.14 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.97 +0.18 49 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.40 +0.11 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.96 +0.20 52 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.46 +0.17 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.90 +0.11 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.46 +0.17 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.96 +0.17 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.40 +0.11 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.96 +0.17 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 +0.05 13 0 62 0
29JUN27 65.00 P 0.24 0.24 0.24 0.20 +0.07 13 10 260 +10
29JUN27 67.50 P 0.40 0.40 0.40 0.40 +0.10 12 1 710 +1
29JUN27 70.00 P 0.66 0.66 0.66 0.74 +0.11 12 10 1,378 0
29JUN27 72.50 P 1.11 1.12 1.11 1.25 +0.09 12 24 4,040 +4
29JUN27 75.00 P 0.00 0.00 0.00 1.98 +0.12 12 0 1,261 0
29JUN27 77.50 P 2.78 2.78 2.78 2.97 +0.07 12 1 1,832 +1
29JUN27 80.00 P 4.18 4.18 4.18 4.26 +0.07 12 10 569 -10
29JUN27 82.50 P 5.65 5.74 5.65 5.91 +0.19 12 31 557 +30
29JUN27 85.00 P 0.00 0.00 0.00 7.83 +0.11 12 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.85 +0.14 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.99 +0.16 13 0 34 0
29JUN27 92.50 P 0.00 0.00 0.00 14.24 +0.19 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.22 +0.21 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.50 +0.16 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.27 +0.48 13 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.48 +0.19 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.98 +0.21 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.30 +0.03 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.97 +0.18 13 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.53 +0.27 19 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.97 +0.18 20 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.47 +0.18 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.90 +0.11 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.41 +0.12 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.91 +0.12 27 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.47 +0.18 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.88 +0.09 30 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.47 +0.18 33 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.88 +0.09 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.40 +0.14 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.97 +0.18 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.40 +0.11 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.96 +0.20 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.46 +0.17 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.90 +0.11 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.46 +0.17 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.96 +0.17 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.40 +0.11 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.96 +0.17 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 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 0.00 12 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.13 +0.01 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.30 +0.01 12 0 30 0
29SEP27 67.50 P 0.84 0.84 0.84 0.61 +0.02 13 12 28 +12
29SEP27 70.00 P 1.25 1.35 1.25 1.11 +0.03 13 7 145 +7
29SEP27 72.50 P 0.00 0.00 0.00 1.82 +0.05 13 0 7 0
29SEP27 75.00 P 3.00 3.05 2.98 2.79 +0.06 14 15 38 +15
29SEP27 77.50 P 0.00 0.00 0.00 4.01 +0.08 14 0 75 0
29SEP27 80.00 P 0.00 0.00 0.00 5.45 +0.09 14 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 7.11 +0.11 15 0 90 0
29SEP27 85.00 P 0.00 0.00 0.00 8.73 +0.17 15 0 100 0
29SEP27 87.50 P 0.00 0.00 0.00 11.02 +0.54 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.16 +0.47 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.40 +0.30 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.68 +0.32 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.03 +0.34 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.40 +0.33 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.75 +0.28 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.11 +0.21 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.66 +0.31 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.04 +0.24 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.25 +0.07 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.82 +0.24 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.22 +0.24 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.44 +0.05 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.83 +0.25 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.24 +0.25 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.65 +0.25 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.06 +0.26 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.47 +0.18 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.88 +0.09 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.40 +0.14 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.97 +0.18 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.40 +0.11 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.96 +0.20 37 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.46 +0.17 38 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.90 +0.11 38 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.46 +0.17 40 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.96 +0.17 41 0 0 0
TOTAL PUT 2,379 112,722 +1,459
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$ 5.605
29SEP26 4.30 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.03 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29SEP26 5.25 C 0.37 0.37 0.37 0.38 +0.03 19 100 51 -50
29SEP26 5.50 C 0.19 0.19 0.19 0.19 +0.02 20 72 296 +72
29SEP26 5.75 C 0.08 0.08 0.08 0.08 +0.01 22 6 1,350 +2
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 355 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 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 66 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 75 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 91 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 +0.02 21 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 +0.04 22 0 348 0
29OCT26 5.75 C 0.14 0.14 0.14 0.15 +0.02 23 20 1,149 +20
29OCT26 6.00 C 0.08 0.08 0.08 0.07 +0.01 22 2 153 +2
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 693 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 44 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 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 0.00 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 0.00 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 0.00 18 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 +0.01 21 0 17 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 27 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 60 0
27NOV26 6.50 C 0.04 0.04 0.04 0.04 +0.01 24 15 109 +15
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 27 0 0 0
27NOV26 7.50 C 0.01 0.01 0.01 0.01 0.00 30 8 8 +8
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 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 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 0.00 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 0.00 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30DEC26 5.75 C 0.23 0.23 0.23 0.25 +0.02 22 100 205 +100
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 21 0 235 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 146 0
30DEC26 6.50 C 0.06 0.06 0.06 0.06 +0.01 23 5 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 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 25 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 32 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.01 20 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 0.00 21 0 45 0
30MAR27 5.50 C 0.50 0.50 0.46 0.47 +0.02 21 290 410 +284
30MAR27 5.75 C 0.00 0.00 0.00 0.35 +0.02 22 0 71 0
30MAR27 6.00 C 0.25 0.25 0.25 0.26 +0.02 22 1 41 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.18 +0.01 22 0 32 0
30MAR27 6.50 C 0.15 0.15 0.15 0.12 0.00 21 2 130 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 21 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 22 0 444 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.43 +0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 +0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 +0.01 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 +0.02 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.02 21 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 +0.02 21 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.81 +0.01 20 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 +0.01 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 +0.01 19 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 +0.01 20 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 +0.01 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 0.00 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 0.00 20 0 78 0
29JUN27 7.00 C 0.13 0.13 0.13 0.06 0.00 21 2 108 +2
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 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 222 0
29JUN27 8.00 C 0.07 0.07 0.07 0.01 0.00 20 2 279 -2
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 23 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 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.34 0.00 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.25 0.00 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.17 +0.01 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 15 0
29SEP27 6.50 C 0.23 0.23 0.23 0.19 +0.01 23 6 6 +6
29SEP27 6.75 C 0.20 0.20 0.20 0.15 +0.01 23 3 63 +3
29SEP27 7.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 0.00 23 0 2 0
29SEP27 7.50 C 0.12 0.12 0.12 0.06 0.00 23 10 10 +10
29SEP27 7.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 46 0
TOTAL CALL 644 36,003 +475
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 990 0
29SEP26 5.50 P 0.08 0.08 0.08 0.09 0.00 23 115 1,073 0
29SEP26 5.75 P 0.22 0.22 0.22 0.22 -0.01 23 26 1,017 0
29SEP26 6.00 P 0.43 0.43 0.43 0.42 -0.03 25 10 1,524 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.66 -0.02 31 5 1,154 -5
29SEP26 6.50 P 0.91 0.91 0.91 0.90 -0.03 33 35 917 -35
29SEP26 6.75 P 0.00 0.00 0.00 1.17 -0.01 51 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.40 -0.03 46 0 2,500 -16
29SEP26 7.25 P 1.66 1.66 1.66 1.65 -0.03 52 3 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 -0.02 66 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.15 -0.03 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.40 -0.03 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.65 -0.03 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 -0.02 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 -0.02 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 -0.02 97 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.66 -0.02 101 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 -0.02 106 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 -0.02 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.40 -0.03 103 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.90 -0.03 110 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.40 -0.03 117 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.90 -0.03 124 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.40 -0.03 130 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.90 -0.03 136 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.40 -0.03 142 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.90 -0.03 148 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.40 -0.03 153 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.90 -0.03 158 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 44 0
29OCT26 5.25 P 0.06 0.06 0.06 0.07 +0.01 24 45 227 +20
29OCT26 5.50 P 0.14 0.14 0.14 0.14 -0.01 22 72 542 +11
29OCT26 5.75 P 0.27 0.27 0.27 0.28 0.00 23 5 286 +5
29OCT26 6.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 774 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 -0.03 27 5 1,078 +5
29OCT26 6.50 P 0.00 0.00 0.00 0.91 -0.02 28 0 1,321 0
29OCT26 6.75 P 1.17 1.17 1.17 1.17 -0.01 36 3 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.41 -0.02 38 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 -0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.91 -0.02 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 -0.02 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.41 -0.02 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.66 -0.02 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.91 -0.02 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.16 -0.02 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.41 -0.02 70 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 186 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 68 0
27NOV26 5.75 P 0.30 0.30 0.30 0.31 -0.02 22 17 192 +17
27NOV26 6.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.69 -0.02 24 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.92 -0.01 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.17 -0.01 31 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.41 -0.02 33 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.66 -0.02 37 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 -0.02 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.16 -0.02 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.41 -0.02 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.66 -0.02 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.91 -0.02 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.16 -0.02 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.41 -0.02 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 22 0 50 0
30DEC26 5.25 P 0.11 0.11 0.11 0.12 0.00 22 50 203 +50
30DEC26 5.50 P 0.20 0.20 0.20 0.21 -0.01 22 12 865 +12
30DEC26 5.75 P 0.35 0.35 0.35 0.34 -0.02 22 50 2,466 -50
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 943 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.01 24 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.01 25 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 -0.01 27 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 -0.02 29 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 -0.02 32 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 -0.02 36 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 -0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 -0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.66 -0.02 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 -0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 -0.02 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.66 -0.02 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.91 -0.02 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.16 -0.02 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.41 -0.02 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.91 -0.02 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.41 -0.02 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.91 -0.02 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.41 -0.02 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.91 -0.02 80 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.02 21 0 279 0
30MAR27 5.50 P 0.26 0.26 0.26 0.28 -0.01 21 200 495 +200
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.03 21 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.01 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 -0.01 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 0.00 24 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 0.00 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.02 24 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 -0.02 27 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 -0.02 29 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 -0.02 32 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 -0.02 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.91 -0.02 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.16 -0.02 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.41 -0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.66 -0.02 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.91 -0.02 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.16 -0.02 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.41 -0.02 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.91 -0.02 53 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 0.06 -0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.02 18 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.03 18 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.02 18 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.03 18 0 112 0
29JUN27 5.50 P 0.44 0.44 0.44 0.46 -0.04 17 6 634 -6
29JUN27 5.75 P 0.00 0.00 0.00 0.62 -0.04 17 0 461 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 -0.04 16 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 -0.04 15 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 -0.04 13 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 -0.04 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.65 -0.04 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.88 -0.04 0 0 13 0
29JUN27 7.50 P 1.90 1.90 1.90 2.12 -0.03 0 2 129 +2
29JUN27 7.75 P 0.00 0.00 0.00 2.35 -0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 -0.04 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.30 -0.13 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.77 -0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.01 -0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.24 -0.17 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 -0.01 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 -0.01 22 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.02 22 0 160 0
29SEP27 5.50 P 0.00 0.00 0.00 0.59 -0.02 22 0 84 0
29SEP27 5.75 P 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29SEP27 6.25 P 1.09 1.09 1.09 1.10 -0.02 21 1 1 +1
29SEP27 6.50 P 0.00 0.00 0.00 1.30 -0.02 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.51 -0.01 20 0 2 0
29SEP27 7.00 P 1.70 1.70 1.70 1.73 -0.01 20 1 1 +1
29SEP27 7.25 P 0.00 0.00 0.00 1.95 -0.01 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.18 0.00 15 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
TOTAL PUT 663 36,110 +202
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$ 13.270
29SEP26 8.00 C 0.00 0.00 0.00 5.28 -0.23 94 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.03 -0.23 89 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.78 -0.23 83 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.23 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.23 72 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.23 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 -0.23 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.53 -0.23 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.28 -0.23 51 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 -0.23 41 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.23 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 -0.24 0 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.23 0 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 -0.22 24 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.18 23 0 1,456 0
29SEP26 13.50 C 0.28 0.35 0.17 0.17 -0.11 23 29 886 -7
29SEP26 14.00 C 0.06 0.06 0.06 0.06 -0.05 23 1 550 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 104 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.28 -0.23 74 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.03 -0.23 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.78 -0.23 65 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.53 -0.23 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.28 -0.23 57 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.03 -0.23 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.78 -0.23 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.53 -0.23 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.28 -0.23 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.78 -0.23 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.28 -0.23 27 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.78 -0.23 0 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.29 -0.23 22 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.86 -0.20 23 0 142 0
29OCT26 13.00 C 0.00 0.00 0.00 0.52 -0.16 22 0 127 0
29OCT26 13.50 C 0.35 0.35 0.35 0.31 -0.11 23 3 231 0
29OCT26 14.00 C 0.26 0.26 0.16 0.17 -0.08 23 43 674 +15
29OCT26 14.50 C 0.14 0.14 0.14 0.09 -0.04 23 50 265 +50
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.53 -0.23 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.28 -0.23 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.03 -0.23 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.78 -0.23 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.53 -0.23 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.28 -0.23 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.78 -0.23 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.28 -0.23 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.79 -0.22 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.34 -0.20 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.94 -0.20 23 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.66 -0.15 23 0 25 0
27NOV26 13.50 C 0.00 0.00 0.00 0.44 -0.12 23 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.28 -0.10 23 0 40 0
27NOV26 14.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 15 0
27NOV26 15.50 C 0.11 0.11 0.11 0.07 -0.02 25 100 150 +100
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.28 -0.23 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.03 -0.23 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.78 -0.23 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.53 -0.23 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.23 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 -0.23 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 -0.23 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.23 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.23 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.23 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.23 21 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 -0.21 24 0 421 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 -0.19 24 0 105 0
30DEC26 12.50 C 1.20 1.20 1.20 1.04 -0.21 22 13 261 +13
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.17 23 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.13 23 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.08 23 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.28 -0.23 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.03 -0.23 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.78 -0.23 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 -0.23 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.28 -0.23 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 -0.22 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.23 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 -0.21 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 -0.22 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 -0.17 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.45 -0.12 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 -0.13 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 -0.15 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.38 -0.13 25 0 482 0
30MAR27 13.00 C 0.00 0.00 0.00 1.08 -0.15 24 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.07 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.07 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.06 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.06 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.31 -0.20 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.08 -0.18 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.84 -0.17 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.61 -0.15 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.38 -0.13 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.15 -0.12 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.92 -0.12 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 -0.11 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.49 -0.11 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 -0.10 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.15 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.29 -0.10 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.92 -0.13 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.58 -0.23 24 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.32 -0.17 24 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.16 24 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.91 -0.14 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.75 -0.12 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 -0.11 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 -0.10 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.08 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.07 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.19 -0.09 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.96 -0.10 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.73 -0.13 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.52 -0.14 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 -0.16 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.73 -0.18 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.40 -0.18 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.10 -0.16 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.83 -0.21 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.58 -0.14 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.36 -0.13 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.17 -0.11 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.99 -0.11 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.85 -0.09 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.72 -0.08 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.60 -0.08 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.51 -0.06 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
TOTAL CALL 239 12,208 +171
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,270 0
29SEP26 12.00 P 0.05 0.06 0.05 0.04 +0.01 24 45 2,056 -15
29SEP26 12.50 P 0.08 0.16 0.08 0.13 +0.04 24 88 1,172 -68
29SEP26 13.00 P 0.19 0.35 0.19 0.32 +0.09 25 149 580 -35
29SEP26 13.50 P 0.41 0.59 0.41 0.63 +0.15 25 25 171 -7
29SEP26 14.00 P 0.00 0.00 0.00 1.01 +0.19 24 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 +0.21 23 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.23 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 +0.23 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.02 +0.23 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.52 +0.23 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.21 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 +0.21 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.23 76 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.25 83 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 142 0
29OCT26 11.50 P 0.05 0.05 0.05 0.05 +0.02 24 50 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 31 0
29OCT26 12.50 P 0.17 0.17 0.17 0.25 +0.06 24 1 112 -1
29OCT26 13.00 P 0.30 0.30 0.30 0.46 +0.10 24 65 100 +65
29OCT26 13.50 P 0.00 0.00 0.00 0.75 +0.15 24 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.09 +0.16 23 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.51 +0.19 23 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.98 +0.22 24 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.46 +0.22 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.02 +0.22 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.55 +0.26 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.03 +0.20 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.54 +0.21 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.03 +0.21 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.36 +0.08 25 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.58 +0.11 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.87 +0.15 25 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 1.22 +0.17 26 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 1.58 +0.18 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.01 +0.20 24 0 0 0
27NOV26 15.50 P 2.14 2.14 2.14 2.52 +0.19 29 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 3.02 +0.21 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.55 +0.24 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.03 +0.20 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.54 +0.21 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.03 +0.21 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 83 0
30DEC26 12.00 P 0.21 0.21 0.21 0.27 +0.05 24 2 224 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.08 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 +0.12 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.15 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.18 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 +0.17 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 +0.19 24 0 15 0
30DEC26 15.50 P 2.13 2.13 2.13 2.52 +0.16 25 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.18 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 +0.22 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.20 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.21 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 +0.21 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 +0.22 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 254 0
30MAR27 11.50 P 0.26 0.26 0.26 0.32 +0.06 25 25 70 +25
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.09 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 +0.09 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 +0.12 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 +0.14 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.19 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.84 +0.21 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.16 +0.10 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 +0.18 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.11 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.55 +0.17 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.03 +0.17 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 +0.19 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 +0.18 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.53 +0.19 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN27 9.00 P 0.13 0.13 0.12 0.05 0.00 26 7 7 -7
29JUN27 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 25 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 +0.03 25 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 +0.05 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.07 26 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.65 +0.08 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 +0.06 25 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.35 +0.09 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.77 +0.13 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.13 +0.09 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 +0.10 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.03 +0.13 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.54 +0.17 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.03 +0.18 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.53 +0.18 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
29SEP27 9.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.80 +0.07 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.02 +0.09 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.26 +0.09 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.54 +0.11 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.85 +0.13 27 0 0 0
29SEP27 14.50 P 2.34 2.34 2.34 2.18 +0.13 27 15 15 +15
29SEP27 15.00 P 0.00 0.00 0.00 2.54 +0.15 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.93 +0.17 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.33 +0.17 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.76 +0.19 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.21 +0.20 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.67 +0.21 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.13 +0.20 31 0 0 0
TOTAL PUT 502 11,305 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 68.900
29SEP26 41.00 C 0.00 0.00 0.00 27.94 -0.35 81 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.94 -0.35 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.94 -0.35 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.94 -0.35 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.94 -0.35 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 22.94 -0.36 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.94 -0.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.94 -0.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.95 -0.35 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.40 -0.40 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.90 -0.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.45 -0.36 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.95 -0.36 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 6.47 -0.36 22 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 4.09 -0.38 21 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 2.14 -0.36 21 0 395 0
29SEP26 70.00 C 1.30 1.35 0.89 0.89 -0.25 21 400 1,081 -73
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.13 21 0 853 0
29SEP26 75.00 C 0.28 0.28 0.22 0.09 -0.07 21 86 884 -19
29SEP26 77.50 C 0.16 0.16 0.12 0.02 -0.03 21 75 1,239 -35
29SEP26 80.00 C 0.10 0.11 0.10 0.01 -0.01 23 24 3,188 -18
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,943 0
29SEP26 85.00 C 0.03 0.03 0.03 0.01 0.00 31 15 454 +8
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29SEP26 90.00 C 0.03 0.03 0.03 0.01 0.00 39 5 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.94 -0.36 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.94 -0.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.94 -0.36 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.95 -0.35 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.45 -0.35 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.94 -0.36 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.45 -0.36 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 8.96 -0.36 21 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 6.58 -0.35 22 0 11 0
29OCT26 65.00 C 4.78 4.78 4.78 4.44 -0.28 21 15 137 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.84 -0.31 21 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 1.71 -0.20 22 0 86 0
29OCT26 72.50 C 1.10 1.10 1.10 0.99 -0.13 22 1 150 0
29OCT26 75.00 C 0.81 0.81 0.81 0.51 -0.08 22 20 240 +20
29OCT26 77.50 C 0.47 0.47 0.47 0.24 -0.04 22 15 265 0
29OCT26 80.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 509 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 301 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 23 0 89 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.99 -0.31 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.99 -0.31 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.50 -0.30 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.99 -0.31 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.46 -0.35 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.08 -0.33 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 6.95 -0.29 23 0 13 0
27NOV26 65.00 C 5.49 5.49 5.49 5.08 -0.28 22 6 56 +6
27NOV26 67.50 C 0.00 0.00 0.00 3.63 -0.19 23 0 56 0
27NOV26 70.00 C 0.00 0.00 0.00 2.45 -0.14 23 0 89 0
27NOV26 72.50 C 1.86 1.86 1.86 1.60 -0.15 23 4 61 -1
27NOV26 75.00 C 0.00 0.00 0.00 1.03 -0.07 23 0 72 0
27NOV26 77.50 C 0.00 0.00 0.00 0.61 -0.06 23 0 45 0
27NOV26 80.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 216 0
27NOV26 82.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 109 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 24 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 25 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 27.20 -0.09 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.21 -0.08 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.20 -0.09 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.20 -0.09 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.20 -0.10 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.20 -0.10 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.23 -0.07 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.20 -0.10 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.20 -0.10 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.71 -0.09 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.25 -0.07 31 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.95 0.00 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.49 -0.26 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 7.50 -0.29 23 0 346 0
30DEC26 65.00 C 6.11 6.11 6.11 5.73 -0.26 23 9 1,047 0
30DEC26 67.50 C 0.00 0.00 0.00 4.29 -0.23 23 0 361 0
30DEC26 70.00 C 3.52 3.52 3.52 3.16 -0.18 23 16 156 +16
30DEC26 72.50 C 0.00 0.00 0.00 2.30 -0.14 24 0 902 0
30DEC26 75.00 C 0.00 0.00 0.00 1.59 -0.11 24 0 271 0
30DEC26 77.50 C 1.46 1.46 1.46 1.06 -0.09 24 15 280 +15
30DEC26 80.00 C 1.05 1.05 1.05 0.69 -0.06 24 15 321 -15
30DEC26 82.50 C 0.00 0.00 0.00 0.43 -0.05 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 -0.03 24 0 97 0
30DEC26 87.50 C 0.41 0.41 0.41 0.16 -0.02 23 40 50 +40
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 24 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 25.46 +0.09 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.49 +0.09 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.53 +0.09 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.54 +0.05 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.58 +0.03 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.63 +0.05 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.67 +0.02 33 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.34 +0.03 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.08 0.00 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.93 +0.05 27 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.70 -0.29 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.88 -0.28 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.27 -0.26 24 0 5 0
30MAR27 67.50 C 6.30 6.30 5.98 5.90 -0.20 24 25 91 +16
30MAR27 70.00 C 0.00 0.00 0.00 4.75 -0.16 24 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 3.81 -0.09 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.97 -0.17 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.28 -0.15 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.73 -0.12 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.29 -0.09 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 -0.09 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.71 -0.06 24 0 13 0
30MAR27 90.00 C 0.87 0.87 0.87 0.52 -0.03 24 1 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.03 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.89 +0.06 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.95 +0.05 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.02 +0.06 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.24 +0.19 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.99 +0.19 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.72 +0.07 26 8 0 -8
29JUN27 57.50 C 0.00 0.00 0.00 13.79 +0.14 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.50 -0.28 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 9.77 -0.27 23 2 10 -2
29JUN27 65.00 C 0.00 0.00 0.00 8.49 -0.18 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.16 -0.15 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.98 -0.13 24 1 157 0
29JUN27 72.50 C 5.41 5.41 5.41 4.81 -0.09 23 45 150 +45
29JUN27 75.00 C 0.00 0.00 0.00 4.12 -0.06 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.41 -0.07 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.77 -0.05 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.23 -0.03 24 0 0 0
29JUN27 85.00 C 1.95 1.95 1.95 1.77 -0.03 24 1 77 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.42 -0.02 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.12 -0.01 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.88 +0.02 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.69 +0.01 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.51 -0.01 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.28 +0.22 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.24 +0.08 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.05 -0.09 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.11 -0.12 23 8 8 +8
29SEP27 57.50 C 0.00 0.00 0.00 14.16 -0.29 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.43 -0.74 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 10.89 -0.34 23 2 2 +2
29SEP27 65.00 C 0.00 0.00 0.00 9.47 -0.33 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 8.21 -0.59 24 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.09 -0.31 24 1 1 +1
29SEP27 72.50 C 0.00 0.00 0.00 6.07 -0.27 24 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.18 -0.28 24 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.41 -0.25 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.71 -0.23 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.15 -0.21 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.70 -0.12 25 0 0 0
29SEP27 87.50 C 2.13 2.13 2.13 2.21 -0.26 25 15 15 +15
29SEP27 90.00 C 0.00 0.00 0.00 1.89 -0.16 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.62 -0.11 25 0 0 0
TOTAL CALL 870 22,450 +37
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 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 53 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 45 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 0.02 -0.01 22 0 614 0
29SEP26 62.50 P 0.12 0.12 0.12 0.10 -0.02 21 10 657 0
29SEP26 65.00 P 0.34 0.43 0.34 0.42 -0.01 21 38 1,140 +10
29SEP26 67.50 P 0.91 1.17 0.91 1.16 -0.06 21 213 948 +150
29SEP26 70.00 P 0.00 0.00 0.00 2.60 +0.11 21 0 981 0
29SEP26 72.50 P 3.76 3.76 3.76 4.55 +0.21 21 15 727 0
29SEP26 75.00 P 0.00 0.00 0.00 6.84 +0.29 21 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 9.29 +0.34 22 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 11.78 +0.36 24 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.34 +0.26 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.83 +0.26 42 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.32 +0.26 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.83 +0.27 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.33 +0.28 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.82 +0.27 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.31 +0.26 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 0.00 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 0.19 0.19 0.19 0.17 +0.01 22 10 158 -1
29OCT26 62.50 P 0.47 0.47 0.47 0.46 +0.03 22 2 132 0
29OCT26 65.00 P 0.88 0.88 0.88 0.99 +0.03 22 5 907 +5
29OCT26 67.50 P 1.85 1.85 1.85 1.90 +0.04 21 2 368 0
29OCT26 70.00 P 3.12 3.27 3.12 3.34 +0.17 22 25 304 0
29OCT26 72.50 P 4.75 4.84 4.75 5.14 +0.33 23 27 185 +27
29OCT26 75.00 P 0.00 0.00 0.00 7.11 +0.29 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.39 +0.32 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.80 +0.34 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 14.34 +0.23 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.83 +0.24 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.32 +0.25 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.83 +0.26 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.33 +0.26 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.82 +0.26 43 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.31 +0.24 45 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 0.03 +0.01 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.87 +0.07 23 0 144 0
27NOV26 65.00 P 0.00 0.00 0.00 1.53 +0.05 23 0 297 0
27NOV26 67.50 P 2.34 2.34 2.34 2.53 +0.11 23 7 184 +7
27NOV26 70.00 P 0.00 0.00 0.00 3.90 +0.15 23 0 99 0
27NOV26 72.50 P 0.00 0.00 0.00 5.60 +0.19 23 0 68 0
27NOV26 75.00 P 0.00 0.00 0.00 7.46 +0.29 23 0 30 0
27NOV26 77.50 P 9.34 9.34 9.34 9.60 +0.31 23 15 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.90 +0.33 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.34 +0.18 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.83 +0.22 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.32 +0.24 29 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.83 +0.26 32 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.33 +0.26 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.82 +0.25 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.31 +0.24 39 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 0.00 0.00 0.00 0.07 0.00 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.03 24 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.73 +0.04 24 0 527 0
30DEC26 62.50 P 1.18 1.18 1.18 1.22 +0.05 23 60 463 0
30DEC26 65.00 P 1.69 1.74 1.69 1.98 +0.03 23 17 211 +15
30DEC26 67.50 P 0.00 0.00 0.00 3.03 +0.05 23 0 163 0
30DEC26 70.00 P 0.00 0.00 0.00 4.40 +0.14 23 0 198 0
30DEC26 72.50 P 5.47 5.47 5.47 6.06 +0.19 24 6 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.83 +0.25 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 9.86 +0.28 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.06 +0.30 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.34 +0.05 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.83 +0.16 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.32 +0.21 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.83 +0.24 29 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.33 +0.25 32 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.82 +0.25 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.31 +0.24 35 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 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 2 0
30MAR27 55.00 P 0.58 0.58 0.58 0.58 +0.03 24 2 38 +2
30MAR27 57.50 P 0.00 0.00 0.00 0.96 +0.03 24 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 +0.02 24 1 250 0
30MAR27 62.50 P 0.00 0.00 0.00 2.10 0.00 23 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.98 +0.07 23 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 4.09 +0.06 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.44 +0.08 24 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 7.00 +0.07 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.78 +0.10 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.70 +0.12 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.49 +0.15 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.56 -0.18 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.83 -0.14 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.32 +0.05 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.83 +0.17 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.33 +0.21 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.82 +0.24 28 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.31 +0.24 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 +0.03 24 0 21 0
29JUN27 52.50 P 0.80 0.80 0.80 0.63 +0.05 24 2 2 +2
29JUN27 55.00 P 0.00 0.00 0.00 1.01 +0.08 24 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 +0.12 24 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.17 +0.15 24 1 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.98 +0.17 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.97 +0.19 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.15 +0.22 25 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.51 +0.25 25 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.79 +0.26 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.70 +0.57 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.54 +0.31 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.52 +0.32 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.63 +0.34 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.78 +0.28 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.91 +0.09 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.10 -0.12 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.33 -0.15 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.82 +0.05 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.31 +0.16 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.71 -0.02 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.55 -0.01 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.16 -0.01 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.91 -0.01 25 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 3.81 +0.01 25 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.84 +0.03 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 6.04 +0.03 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 7.40 +0.05 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 8.89 +0.08 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.53 +0.09 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.31 +0.12 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.19 +0.15 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.21 +0.17 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.33 +0.21 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.54 +0.23 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.61 +0.03 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.79 -0.15 27 0 0 0
TOTAL PUT 458 18,588 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.360
29SEP26 27.00 C 0.00 0.00 0.00 19.45 +0.71 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.39 +0.65 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.39 +0.65 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.45 +0.71 94 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.38 +0.64 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.44 +0.70 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.44 +0.70 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.44 +0.70 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.42 +0.65 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.44 +0.67 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.44 +0.69 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.45 +0.67 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.40 +0.62 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.40 +0.62 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.40 +0.62 23 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 4.41 +0.61 22 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 3.44 +0.57 21 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 +0.50 21 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 1.74 +0.40 21 0 144 0
29SEP26 46.00 C 1.16 1.16 1.16 1.13 +0.31 21 10 220 +10
29SEP26 47.00 C 0.60 0.66 0.60 0.64 +0.18 20 18 272 +3
29SEP26 48.00 C 0.38 0.38 0.38 0.36 +0.11 21 8 182 0
29SEP26 49.00 C 0.20 0.21 0.19 0.19 +0.06 21 63 474 +62
29SEP26 50.00 C 0.10 0.10 0.10 0.10 +0.04 21 10 181 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 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
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 12.44 +0.69 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.42 +0.65 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.44 +0.67 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.44 +0.69 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.45 +0.67 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.40 +0.62 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.40 +0.61 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.41 +0.58 20 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.47 +0.54 21 0 15 0
29OCT26 43.00 C 3.60 3.60 3.60 3.59 +0.47 21 1 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.82 +0.40 21 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.16 +0.39 21 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 1.59 +0.27 21 0 100 0
29OCT26 47.00 C 1.08 1.23 1.08 1.15 +0.21 21 100 100 +80
29OCT26 48.00 C 0.88 0.88 0.84 0.80 +0.15 21 16 126 +15
29OCT26 49.00 C 0.53 0.61 0.53 0.55 +0.10 21 55 136 +43
29OCT26 50.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 49 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.44 +0.67 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.44 +0.58 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.45 +0.67 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.41 +0.60 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.45 +0.57 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.54 +0.53 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.69 +0.48 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.92 +0.44 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.21 +0.37 21 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.61 +0.35 21 0 91 0
27NOV26 46.00 C 0.00 0.00 0.00 2.06 +0.29 21 0 59 0
27NOV26 47.00 C 1.58 1.58 1.58 1.59 +0.21 21 12 67 +12
27NOV26 48.00 C 1.20 1.27 1.18 1.23 +0.17 21 49 72 +17
27NOV26 49.00 C 0.96 1.01 0.96 0.94 +0.15 22 45 75 +45
27NOV26 50.00 C 0.69 0.71 0.69 0.69 +0.12 22 45 52 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.05 21 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 16.45 +0.68 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.39 +0.62 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.44 +0.67 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.44 +0.70 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.44 +0.67 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 +0.66 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.50 +0.66 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.54 +0.65 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.45 +0.48 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.53 +0.56 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.53 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.80 +0.50 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.01 +0.40 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 +0.43 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 +0.37 21 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.03 +0.36 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.48 +0.29 21 0 53 0
30DEC26 47.00 C 2.00 2.06 2.00 2.02 +0.24 21 62 51 +14
30DEC26 48.00 C 1.73 1.73 1.73 1.63 +0.20 22 6 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.17 22 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.03 +0.16 22 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 +0.09 22 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 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 12.83 +0.65 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.89 +0.67 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.94 +0.61 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.03 +0.60 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.14 +0.58 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.09 +0.52 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.28 +0.50 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.52 +0.49 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.79 +0.44 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.18 +0.44 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.53 +0.38 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.94 +0.36 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.43 +0.34 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 +0.31 22 0 81 0
30MAR27 48.00 C 2.55 2.55 2.55 2.55 +0.28 22 15 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.17 +0.23 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.85 +0.22 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 +0.13 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 +0.10 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 +0.06 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 12.99 +0.59 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.09 +0.56 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.24 +0.61 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.36 +0.61 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.45 +0.48 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.62 +0.54 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.02 +0.50 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.31 +0.47 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.43 +0.44 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.82 +0.42 21 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.23 +0.38 21 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 4.71 +0.37 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.33 +0.34 23 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 3.76 +0.33 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.33 +0.29 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.96 +0.28 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.59 +0.23 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.88 +0.19 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.33 +0.15 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 +0.11 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.64 +0.05 22 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 +0.07 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.64 +0.89 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.83 +0.85 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.04 +0.52 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.29 +0.51 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.56 +0.49 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.88 +0.48 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.22 +0.65 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.41 +0.43 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.84 +0.39 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.32 +0.39 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.81 +0.34 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.37 +0.34 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.93 +0.31 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.55 +0.29 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.19 +0.28 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.41 +0.23 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.80 +0.18 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.01 +0.10 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
TOTAL CALL 515 6,429 +316
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 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 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.10 21 0 329 0
29SEP26 44.00 P 0.36 0.36 0.34 0.32 -0.17 21 3 339 0
29SEP26 45.00 P 0.60 0.60 0.57 0.61 -0.26 21 13 480 0
29SEP26 46.00 P 0.98 0.98 0.98 1.02 -0.37 21 15 351 0
29SEP26 47.00 P 0.00 0.00 0.00 1.61 -0.44 21 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.51 21 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 3.16 -0.56 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.07 -0.59 21 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.51 -0.61 22 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.93 -0.72 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.50 -0.65 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.99 -0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.42 -0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.92 -0.72 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.46 -0.65 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 -0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.46 -0.71 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.93 -0.70 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.13 -0.07 21 0 21 0
29OCT26 42.00 P 0.00 0.00 0.00 0.24 -0.11 21 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 0.41 -0.17 21 0 36 0
29OCT26 44.00 P 0.66 0.66 0.66 0.67 -0.23 21 15 72 +3
29OCT26 45.00 P 0.94 0.94 0.94 1.01 -0.28 21 15 235 0
29OCT26 46.00 P 1.45 1.45 1.45 1.47 -0.35 21 15 174 +8
29OCT26 47.00 P 1.92 1.92 1.92 2.01 -0.42 21 15 97 0
29OCT26 48.00 P 2.57 2.57 2.57 2.69 -0.45 21 15 66 -15
29OCT26 49.00 P 0.00 0.00 0.00 3.41 -0.53 21 0 12 0
29OCT26 50.00 P 0.00 0.00 0.00 4.24 -0.56 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 6.54 -0.61 20 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 9.00 -0.65 19 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.50 -0.65 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.99 -0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.49 -0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.99 -0.65 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.49 -0.62 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.98 -0.66 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 13 0
27NOV26 40.00 P 0.27 0.27 0.27 0.18 -0.06 22 1 16 -1
27NOV26 41.00 P 0.00 0.00 0.00 0.29 -0.10 21 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.46 -0.14 21 0 17 0
27NOV26 43.00 P 0.71 0.71 0.71 0.69 -0.19 22 15 15 +15
27NOV26 44.00 P 0.97 0.97 0.97 1.00 -0.21 22 15 35 +5
27NOV26 45.00 P 1.39 1.39 1.26 1.36 -0.28 21 32 144 +15
27NOV26 46.00 P 1.72 1.72 1.72 1.81 -0.35 21 15 69 0
27NOV26 47.00 P 0.00 0.00 0.00 2.35 -0.40 21 0 95 0
27NOV26 48.00 P 0.00 0.00 0.00 2.99 -0.43 21 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.68 -0.49 21 0 11 0
27NOV26 50.00 P 0.00 0.00 0.00 4.46 -0.51 21 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 6.63 -0.58 21 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.03 -0.62 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.50 -0.65 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.99 -0.66 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.49 -0.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.99 -0.65 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.49 -0.62 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.99 -0.65 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 -0.06 21 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.32 -0.08 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.47 -0.12 22 0 40 0
30DEC26 42.00 P 0.00 0.00 0.00 0.68 -0.15 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.94 -0.20 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.25 -0.24 21 0 54 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.30 21 0 477 0
30DEC26 46.00 P 2.08 2.08 2.08 2.10 -0.34 21 15 126 +15
30DEC26 47.00 P 0.00 0.00 0.00 2.64 -0.39 21 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.26 -0.41 21 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 3.94 -0.44 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.68 -0.48 21 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.75 -0.55 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.06 -0.66 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.52 -0.63 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 -0.66 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.49 -0.66 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.99 -0.65 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.49 -0.62 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.99 -0.65 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.48 -0.69 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.98 -0.65 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.36 -0.08 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 -0.10 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 -0.11 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.88 -0.12 21 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.14 -0.14 21 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.41 -0.22 21 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.77 -0.26 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.19 -0.28 21 0 94 0
30MAR27 46.00 P 2.72 2.72 2.72 2.67 -0.32 21 14 31 +14
30MAR27 47.00 P 0.00 0.00 0.00 3.21 -0.36 21 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.80 -0.39 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.46 -0.44 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.17 -0.46 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.06 -0.51 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.22 -0.58 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.56 -0.66 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.02 -0.63 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.49 -0.66 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 -0.65 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.49 -0.62 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.99 -0.65 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.48 -0.69 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.98 -0.65 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 -0.06 23 0 12 0
29JUN27 37.00 P 0.66 0.66 0.66 0.55 -0.07 23 1 11 +1
29JUN27 38.00 P 0.00 0.00 0.00 0.72 -0.08 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 -0.11 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.16 -0.11 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.43 -0.15 23 0 117 0
29JUN27 42.00 P 0.00 0.00 0.00 1.75 -0.17 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.12 -0.19 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.51 -0.24 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.98 -0.25 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.47 -0.29 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.02 -0.18 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.60 -0.20 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.24 -0.19 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.73 -0.39 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.53 -0.68 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.83 -0.51 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.08 -0.57 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.49 -0.54 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.78 -0.62 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.99 -0.75 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.49 -0.62 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.99 -0.65 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.72 -0.08 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.90 -0.13 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.17 -0.10 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.42 -0.14 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.73 -0.14 23 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 2.06 -0.18 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.44 -0.19 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.85 -0.23 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.32 -0.24 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.80 -0.29 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.36 -0.29 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.92 -0.33 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.55 -0.35 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.20 -0.37 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.00 -0.43 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.83 -0.51 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.08 -0.57 24 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.49 -0.54 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.78 -0.62 27 0 0 0
TOTAL PUT 214 6,706 +60
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$ 29.920
04SEP26 19.00 C 0.00 0.00 0.00 10.97 -0.01 437 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 10.67 -0.06 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 10.47 -0.01 415 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 10.22 -0.01 404 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 9.47 -0.01 372 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.47 -0.01 331 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.97 -0.01 311 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.47 -0.01 292 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.97 -0.01 273 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.47 -0.01 253 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.97 -0.01 235 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.47 -0.02 216 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.97 -0.02 198 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.49 0.00 193 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.97 -0.02 161 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.47 -0.02 143 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 2.99 -0.01 136 0 26 0
04SEP26 27.50 C 0.00 0.00 0.00 2.43 -0.08 77 0 60 0
04SEP26 28.00 C 0.00 0.00 0.00 1.93 -0.07 62 0 32 0
04SEP26 28.50 C 1.88 1.88 1.88 1.47 -0.05 70 15 98 -15
04SEP26 29.00 C 1.48 1.62 1.48 0.96 -0.11 47 45 48 -36
04SEP26 29.50 C 1.14 1.14 1.14 0.51 -0.17 39 15 101 -15
04SEP26 30.00 C 0.61 0.67 0.15 0.18 -0.17 34 76 310 -18
04SEP26 30.50 C 0.38 0.38 0.07 0.10 -0.09 48 150 234 +12
04SEP26 31.00 C 0.15 0.18 0.01 0.07 -0.03 62 50 125 +14
04SEP26 31.50 C 0.00 0.00 0.00 0.06 +0.01 77 0 37 0
04SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.02 89 0 141 0
04SEP26 32.50 C 0.00 0.00 0.00 0.04 +0.02 100 0 52 0
04SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.02 107 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 10.22 -0.02 137 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.93 -0.06 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.47 -0.03 126 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.93 -0.07 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.47 -0.03 111 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.97 -0.03 105 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.47 -0.03 98 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.12 +0.04 127 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.62 +0.12 119 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.10 +0.10 108 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.60 +0.10 100 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.08 +0.08 89 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.57 +0.06 80 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.06 +0.04 71 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.47 -0.06 47 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.99 -0.06 45 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.47 -0.12 35 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 1.97 -0.18 28 0 30 0
11SEP26 28.50 C 1.70 1.70 1.70 1.54 -0.18 31 15 65 +15
11SEP26 29.00 C 0.00 0.00 0.00 1.17 -0.17 33 0 45 0
11SEP26 29.50 C 0.00 0.00 0.00 0.85 -0.14 34 0 30 0
11SEP26 30.00 C 1.02 1.04 0.59 0.59 -0.10 35 40 74 +36
11SEP26 30.50 C 0.68 0.74 0.41 0.40 -0.09 35 64 57 +38
11SEP26 31.00 C 0.46 0.54 0.24 0.26 -0.06 36 95 90 +52
11SEP26 31.50 C 0.33 0.33 0.33 0.17 -0.04 37 6 8 +6
11SEP26 32.00 C 0.27 0.27 0.09 0.10 -0.03 37 27 63 +15
11SEP26 32.50 C 0.06 0.06 0.06 0.07 0.00 40 10 0 -10
11SEP26 33.00 C 0.08 0.08 0.08 0.05 +0.01 42 15 19 +15
11SEP26 33.50 C 0.06 0.06 0.06 0.03 +0.01 42 30 40 +30
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.68 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.49 -0.01 200 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.19 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.92 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.51 +0.03 192 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.01 +0.01 184 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.49 -0.02 166 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.97 -0.07 147 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.49 -0.02 152 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.00 -0.01 150 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.44 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.94 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.44 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.00 -0.01 124 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.50 -0.01 119 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.02 0.00 120 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.51 -0.01 111 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.95 -0.07 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.52 0.00 103 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.03 +0.01 101 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.53 +0.01 96 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.03 +0.01 91 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.52 0.00 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.02 0.00 79 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 9.02 -0.09 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.13 +0.11 78 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.12 +0.04 67 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.14 +0.11 60 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 5.17 +0.11 54 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 +0.05 38 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 3.10 -0.20 31 0 4,747 0
29SEP26 28.00 C 3.00 3.00 3.00 2.34 -0.15 34 20 6,425 0
29SEP26 29.00 C 2.20 2.20 1.88 1.66 -0.12 35 53 2,676 -21
29SEP26 30.00 C 1.51 1.51 1.09 1.12 -0.11 35 1,247 6,185 -673
29SEP26 31.00 C 1.00 1.04 0.67 0.73 -0.09 36 730 2,477 -150
29SEP26 32.00 C 0.67 0.70 0.44 0.47 -0.04 37 72 4,948 -8
29SEP26 33.00 C 0.45 0.45 0.27 0.29 -0.03 37 378 4,436 -1
29SEP26 34.00 C 0.28 0.28 0.17 0.18 +0.01 38 135 2,749 +100
29SEP26 35.00 C 0.17 0.17 0.15 0.11 +0.02 39 90 2,646 -15
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 4,241 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,602 0
29SEP26 38.00 C 0.04 0.04 0.04 0.03 +0.02 43 5 1,603 +5
29SEP26 39.00 C 0.02 0.02 0.02 0.02 +0.01 44 10 668 +10
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.70 -0.06 121 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.49 -0.02 152 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.20 -0.15 111 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.95 -0.13 105 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.51 0.00 146 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.01 -0.01 139 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.49 -0.11 125 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.97 -0.07 109 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.49 -0.03 114 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.00 -0.02 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.44 -0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.94 -0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.46 -0.17 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.00 -0.02 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.50 -0.01 88 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.02 -0.01 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.51 -0.02 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.95 -0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.52 -0.12 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.03 0.00 75 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.53 0.00 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.03 -0.11 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.52 -0.05 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.02 -0.01 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.02 -0.11 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.13 +0.08 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.12 -0.05 50 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 6.14 +0.02 45 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 5.27 +0.21 45 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.20 -0.09 35 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.48 -0.07 38 0 739 0
29OCT26 28.00 C 0.00 0.00 0.00 2.70 -0.08 36 0 4,018 0
29OCT26 29.00 C 2.51 2.51 2.19 2.06 -0.05 35 25 1,615 -20
29OCT26 30.00 C 2.00 2.00 1.67 1.58 -0.08 36 580 9,691 +550
29OCT26 31.00 C 1.50 1.50 1.24 1.20 -0.05 37 500 2,743 +500
29OCT26 32.00 C 1.00 1.00 1.00 0.89 -0.06 37 1 2,451 0
29OCT26 33.00 C 0.00 0.00 0.00 0.66 -0.03 38 0 2,108 0
29OCT26 34.00 C 0.66 0.66 0.66 0.49 -0.04 38 15 784 0
29OCT26 35.00 C 0.47 0.47 0.47 0.35 -0.05 39 20 658 +5
29OCT26 36.00 C 0.28 0.28 0.28 0.25 -0.04 39 5 605 +5
29OCT26 37.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 550 0
29OCT26 38.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 231 0
29OCT26 39.00 C 0.15 0.15 0.15 0.09 -0.03 40 14 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 49 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 55 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 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 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 20.70 -0.06 107 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.49 -0.02 131 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.33 -0.02 148 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.01 -0.07 130 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.51 0.00 124 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.01 -0.01 119 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.49 -0.11 108 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.97 -0.15 94 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.60 +0.08 118 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.00 -0.02 96 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.62 +0.10 111 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.99 -0.03 85 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.60 -0.03 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.10 +0.08 95 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.51 -0.02 78 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.03 0.00 78 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.51 -0.02 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.03 -0.10 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.52 -0.12 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.14 +0.11 76 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.53 0.00 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.03 -0.11 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.52 -0.05 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.02 -0.04 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.02 -0.11 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.13 +0.06 49 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 7.12 -0.05 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 6.14 +0.02 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.27 +0.11 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.45 -0.03 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.72 -0.07 37 0 281 0
27NOV26 28.00 C 0.00 0.00 0.00 3.06 -0.07 37 0 581 0
27NOV26 29.00 C 0.00 0.00 0.00 2.50 -0.06 37 0 701 0
27NOV26 30.00 C 2.45 2.45 2.44 2.03 -0.04 37 35 175 -15
27NOV26 31.00 C 1.94 1.94 1.61 1.65 -0.05 38 50 569 +50
27NOV26 32.00 C 0.00 0.00 0.00 1.31 -0.06 38 0 705 0
27NOV26 33.00 C 0.00 0.00 0.00 1.05 -0.06 39 0 1,253 0
27NOV26 34.00 C 1.05 1.05 1.05 0.83 -0.05 39 5 770 +5
27NOV26 35.00 C 0.80 0.80 0.80 0.65 -0.06 39 25 236 +25
27NOV26 36.00 C 0.00 0.00 0.00 0.50 -0.08 39 0 167 0
27NOV26 37.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 36 0
27NOV26 38.00 C 0.43 0.43 0.35 0.29 -0.08 39 2 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 -0.08 39 0 324 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
27NOV26 60.00 C 0.01 0.01 0.01 0.01 0.00 53 115 115 +115
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 20.70 -0.06 96 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.49 -0.02 115 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.33 -0.02 128 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.01 -0.07 114 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.51 0.00 109 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.01 -0.01 104 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.56 -0.04 107 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.97 -0.15 84 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.60 +0.08 103 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.00 -0.02 85 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.62 +0.10 96 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.99 -0.03 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.60 -0.03 86 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.10 +0.08 83 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.51 -0.02 68 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.03 0.00 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.51 -0.02 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.03 -0.10 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.52 -0.12 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.14 +0.11 65 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.53 -0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.03 -0.11 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.52 -0.05 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.02 -0.04 44 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.02 -0.11 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.13 +0.01 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.20 -0.01 40 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.32 +0.08 39 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 +0.06 40 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.82 +0.04 39 0 418 0
30DEC26 27.00 C 0.00 0.00 0.00 4.03 -0.10 37 0 3,144 0
30DEC26 28.00 C 3.35 3.42 3.35 3.41 -0.16 37 30 6,323 -30
30DEC26 29.00 C 0.00 0.00 0.00 2.88 -0.09 37 0 2,634 0
30DEC26 30.00 C 2.85 2.85 2.85 2.44 -0.01 37 1 1,063 -1
30DEC26 31.00 C 2.09 2.10 2.01 2.04 -0.08 38 66 2,966 +6
30DEC26 32.00 C 0.00 0.00 0.00 1.71 -0.06 38 0 1,415 0
30DEC26 33.00 C 1.46 1.47 1.39 1.44 -0.10 38 63 2,370 -51
30DEC26 34.00 C 1.40 1.40 1.40 1.18 -0.06 38 2 2,444 +2
30DEC26 35.00 C 1.15 1.20 1.00 0.98 -0.05 39 82 1,497 +50
30DEC26 36.00 C 0.85 0.85 0.82 0.82 -0.05 39 60 346 +27
30DEC26 37.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 1,110 0
30DEC26 38.00 C 0.71 0.71 0.68 0.55 -0.06 39 220 463 +220
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 20.82 +0.06 102 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.49 -0.02 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.33 -0.02 98 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.01 -0.07 88 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.51 0.00 84 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.01 -0.01 80 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.57 -0.03 82 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.08 -0.04 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.60 +0.08 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.08 +0.06 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.62 +0.10 72 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.99 -0.03 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.60 -0.03 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.10 +0.08 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.51 -0.02 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.03 0.00 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.60 +0.07 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.13 0.00 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.61 -0.03 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.19 +0.16 50 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.59 -0.03 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.17 +0.03 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.76 +0.05 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.31 +0.13 45 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.51 +0.33 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.65 +0.14 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.81 +0.23 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 7.03 +0.23 40 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.30 +0.19 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.38 -0.28 36 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.90 -0.04 38 0 679 0
30MAR27 28.00 C 0.00 0.00 0.00 4.33 -0.08 37 0 1,530 0
30MAR27 29.00 C 0.00 0.00 0.00 3.83 0.00 37 0 3,311 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 -0.06 38 0 369 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 -0.06 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.61 -0.08 38 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 -0.07 38 0 595 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -0.08 38 0 581 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 -0.08 38 0 708 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.07 38 0 460 0
30MAR27 37.00 C 1.58 1.58 1.44 1.36 -0.06 39 4 320 0
30MAR27 38.00 C 0.00 0.00 0.00 1.19 -0.08 39 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 -0.08 39 0 127 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 -0.08 39 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.78 -0.09 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 -0.10 39 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.08 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.52 -0.07 39 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.34 -0.09 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 -0.09 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.23 -0.08 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.82 +0.06 84 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.49 -0.02 74 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.33 -0.02 80 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.01 -0.07 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.51 -0.01 69 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.01 -0.01 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.57 -0.03 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.08 -0.04 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.60 +0.08 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.08 +0.06 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.62 0.00 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.07 +0.05 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.63 -0.02 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.19 +0.16 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.72 +0.15 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.26 -0.02 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.79 +0.15 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.34 +0.13 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.87 +0.13 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.44 +0.04 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.98 0.00 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.54 +0.06 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.11 +0.01 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.68 -0.03 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.86 -0.08 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.10 -0.11 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.34 -0.14 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.61 -0.19 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.94 -0.18 39 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 6.31 -0.19 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.72 -0.15 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.18 -0.11 39 0 380 0
29JUN27 29.00 C 4.74 4.74 4.74 4.58 -0.16 37 15 270 +15
29JUN27 30.00 C 0.00 0.00 0.00 4.14 -0.07 38 0 283 0
29JUN27 31.00 C 0.00 0.00 0.00 3.76 -0.07 38 0 275 0
29JUN27 32.00 C 0.00 0.00 0.00 3.42 -0.01 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 3.13 -0.21 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.83 -0.11 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.55 -0.19 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.30 -0.27 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 2.09 -0.30 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.90 -0.35 39 0 168 0
29JUN27 39.00 C 0.00 0.00 0.00 1.68 -0.45 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.53 -0.49 39 0 242 0
29JUN27 41.00 C 0.00 0.00 0.00 1.39 -0.51 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.27 -0.54 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.17 -0.57 40 0 47 0
29JUN27 44.00 C 0.00 0.00 0.00 1.06 -0.61 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.97 -0.63 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.90 -0.63 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.83 -0.64 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.76 -0.67 41 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.67 -0.72 41 0 9 0
29JUN27 50.00 C 0.71 0.71 0.71 0.63 -0.73 42 9 13 -9
29JUN27 52.50 C 0.00 0.00 0.00 0.53 -0.74 43 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 0.42 -0.77 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.36 -0.80 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.29 -0.84 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.86 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 -0.88 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.90 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.16 -0.91 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.92 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.93 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 20.33 -0.02 68 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.01 -0.07 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.51 -0.01 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.01 -0.01 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.57 -0.03 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.08 -0.04 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.60 +0.08 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.08 +0.06 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.62 0.00 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.09 -0.01 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.63 -0.02 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.19 +0.03 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.72 -0.04 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.26 -0.02 40 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.79 -0.08 39 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.34 -0.04 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.99 +0.02 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.57 +0.08 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.14 0.00 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.72 +0.08 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.31 +0.03 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.90 +0.07 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.10 +0.11 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.34 +0.05 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.62 +0.10 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.93 +0.13 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.28 +0.15 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.71 +0.01 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.13 0.00 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.61 0.00 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.11 -0.04 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.68 -0.02 36 0 60 0
29SEP27 31.00 C 4.30 4.30 4.30 4.20 -0.13 36 10 48 +10
29SEP27 32.00 C 0.00 0.00 0.00 3.93 -0.07 37 0 22 0
29SEP27 33.00 C 4.00 4.00 4.00 3.63 -0.04 37 10 25 +10
29SEP27 34.00 C 0.00 0.00 0.00 3.40 +0.02 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 3.15 +0.03 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.96 +0.08 39 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.78 +0.12 40 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.60 +0.15 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.47 +0.19 41 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 2.34 +0.23 41 0 14 0
29SEP27 41.00 C 1.88 1.88 1.88 2.21 +0.26 42 6 6 +6
29SEP27 42.00 C 0.00 0.00 0.00 2.09 +0.28 43 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 1.99 +0.25 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.91 +0.24 44 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.83 +0.23 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.76 +0.23 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.68 +0.21 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.65 +0.22 46 0 0 0
29SEP27 49.00 C 1.09 1.09 1.09 1.56 +0.17 47 3 3 +3
29SEP27 50.00 C 1.00 1.02 1.00 1.51 +0.15 47 9 20 +9
29SEP27 52.50 C 0.80 0.80 0.80 1.40 +0.13 49 2 2 +2
29SEP27 55.00 C 0.00 0.00 0.00 1.30 +0.11 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.18 +0.05 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.14 +0.03 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.10 +0.01 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.06 -0.02 57 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.03 -0.04 58 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.02 -0.04 60 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 1.01 -0.04 61 0 0 0
TOTAL CALL 5,377 132,367 +875
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 26 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 43 0
04SEP26 28.50 P 0.00 0.00 0.00 0.02 -0.04 58 0 79 0
04SEP26 29.00 P 0.01 0.01 0.01 0.04 -0.07 48 62 343 +58
04SEP26 29.50 P 0.05 0.11 0.05 0.11 -0.09 43 72 469 +68
04SEP26 30.00 P 0.12 0.30 0.12 0.27 -0.11 36 1,001 1,019 +929
04SEP26 30.50 P 0.27 0.60 0.26 0.69 -0.04 50 805 803 +738
04SEP26 31.00 P 0.60 0.60 0.60 1.18 +0.03 70 1 38 0
04SEP26 31.50 P 1.16 1.16 1.16 1.68 +0.14 90 15 55 0
04SEP26 32.00 P 1.64 1.64 1.64 2.19 +0.12 111 15 15 +15
04SEP26 32.50 P 1.90 1.90 1.90 2.66 +0.12 118 15 15 +15
04SEP26 33.00 P 0.00 0.00 0.00 3.16 +0.08 134 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.66 +0.08 149 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.16 +0.08 163 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 4.66 +0.08 177 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.16 +0.08 191 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.66 +0.08 205 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.08 218 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.63 +0.05 211 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.13 +0.05 223 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.63 +0.05 234 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.13 +0.05 245 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.64 +0.06 264 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 9.15 +0.07 282 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.64 +0.06 285 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 10.15 +0.07 303 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 10.65 +0.07 313 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 5 0
11SEP26 27.50 P 0.04 0.04 0.04 0.04 -0.04 36 20 21 +20
11SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 13 0
11SEP26 28.50 P 0.15 0.15 0.15 0.15 -0.06 35 1 9 +1
11SEP26 29.00 P 0.20 0.28 0.15 0.27 -0.06 36 59 67 +28
11SEP26 29.50 P 0.22 0.42 0.22 0.45 -0.04 36 66 91 +41
11SEP26 30.00 P 0.44 0.67 0.39 0.69 -0.03 37 36 525 +22
11SEP26 30.50 P 0.00 0.00 0.00 1.01 +0.03 38 0 53 0
11SEP26 31.00 P 0.87 0.87 0.87 1.37 +0.01 39 6 24 +6
11SEP26 31.50 P 1.22 1.22 1.20 1.79 +0.09 42 30 45 +30
11SEP26 32.00 P 0.00 0.00 0.00 2.23 +0.04 44 0 30 0
11SEP26 32.50 P 0.00 0.00 0.00 2.66 +0.01 43 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.16 +0.08 49 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.66 +0.08 54 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.16 +0.08 59 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.66 +0.08 64 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.16 +0.04 69 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.66 -0.02 74 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.05 79 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.63 -0.04 77 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.13 -0.03 81 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.65 +0.04 90 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.14 +0.06 92 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.64 -0.14 96 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.15 -0.03 102 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.64 -0.10 104 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.15 -0.03 110 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.65 +0.07 114 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 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 49 0 2,521 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 42 65 3,202 +60
29SEP26 24.00 P 0.02 0.02 0.02 0.02 0.00 40 115 8,031 +32
29SEP26 25.00 P 0.05 0.05 0.05 0.05 +0.01 39 145 7,354 +138
29SEP26 26.00 P 0.08 0.11 0.08 0.11 +0.01 38 181 3,772 -12
29SEP26 27.00 P 0.16 0.20 0.16 0.22 0.00 37 29 7,469 +12
29SEP26 28.00 P 0.27 0.43 0.27 0.42 -0.01 37 138 6,414 +14
29SEP26 29.00 P 0.52 0.72 0.50 0.72 -0.03 36 126 2,379 -31
29SEP26 30.00 P 1.11 1.26 0.85 1.18 -0.08 36 311 2,707 +77
29SEP26 31.00 P 1.40 1.53 1.40 1.78 +0.02 36 17 1,956 0
29SEP26 32.00 P 0.00 0.00 0.00 2.54 +0.04 38 0 1,270 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 +0.10 42 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.29 +0.09 43 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.16 -0.06 41 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.05 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 7.13 -0.03 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 8.14 -0.10 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.15 -0.03 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.15 -0.09 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.13 -0.23 70 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.08 -0.01 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.10 -0.14 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.11 -0.08 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.08 -0.15 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.08 +0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.08 -0.29 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.08 -0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.08 -0.07 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.60 -0.15 98 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.08 -0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.62 -0.08 118 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.08 -0.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.62 -0.08 130 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.11 +0.02 133 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.58 -0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.10 -0.25 141 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.58 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.10 -0.26 151 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 109 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 0.00 102 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 82 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 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29OCT26 19.00 P 0.00 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 44 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 0.03 0.03 0.03 0.02 +0.01 40 7 378 +7
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 655 0
29OCT26 23.00 P 0.08 0.09 0.08 0.08 +0.02 39 19 735 +10
29OCT26 24.00 P 0.12 0.12 0.12 0.15 +0.02 38 2 1,781 +2
29OCT26 25.00 P 0.23 0.23 0.23 0.27 +0.03 38 27 1,396 +27
29OCT26 26.00 P 0.36 0.43 0.36 0.43 +0.01 37 39 1,774 +25
29OCT26 27.00 P 0.52 0.64 0.52 0.67 +0.01 37 331 3,013 +320
29OCT26 28.00 P 0.80 0.99 0.79 0.98 -0.02 37 108 1,010 +40
29OCT26 29.00 P 1.15 1.46 1.12 1.40 -0.03 37 45 2,795 +25
29OCT26 30.00 P 0.00 0.00 0.00 1.92 -0.02 37 0 905 0
29OCT26 31.00 P 2.14 2.45 2.14 2.54 -0.01 37 18 96 +13
29OCT26 32.00 P 0.00 0.00 0.00 3.26 -0.06 38 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 3.98 -0.03 37 0 330 0
29OCT26 34.00 P 0.00 0.00 0.00 4.89 +0.06 39 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.78 +0.07 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.58 -0.03 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.56 +0.03 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.56 -0.02 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.44 -0.05 38 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.53 0.00 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.51 +0.13 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.49 0.00 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.48 +0.24 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.49 -0.04 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.42 -0.11 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.41 -0.12 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.41 +0.15 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.41 +0.04 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.42 +0.20 63 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.40 +0.14 62 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.89 +0.14 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.38 +0.12 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.87 +0.17 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.37 +0.07 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.85 +0.05 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.37 +0.14 90 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.84 +0.14 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.36 +0.01 98 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.85 +0.21 100 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.39 +0.03 111 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 83 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 76 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 39 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 0.00 38 0 158 0
27NOV26 23.00 P 0.18 0.18 0.18 0.17 -0.01 37 2 402 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.30 0.00 38 0 468 0
27NOV26 25.00 P 0.41 0.43 0.41 0.47 -0.01 38 4 689 0
27NOV26 26.00 P 0.00 0.00 0.00 0.71 0.00 38 0 728 0
27NOV26 27.00 P 0.83 0.85 0.83 1.00 0.00 38 22 611 -2
27NOV26 28.00 P 1.17 1.17 1.17 1.35 -0.02 37 12 1,794 0
27NOV26 29.00 P 1.56 1.86 1.54 1.80 -0.03 37 61 1,458 +1
27NOV26 30.00 P 0.00 0.00 0.00 2.33 -0.01 37 0 418 0
27NOV26 31.00 P 2.63 2.63 2.63 2.94 0.00 38 15 333 +15
27NOV26 32.00 P 3.27 3.38 3.27 3.62 +0.01 38 64 139 +9
27NOV26 33.00 P 0.00 0.00 0.00 4.40 +0.06 39 0 90 0
27NOV26 34.00 P 0.00 0.00 0.00 5.02 -0.12 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.99 -0.11 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.85 -0.03 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.73 -0.11 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.63 -0.03 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.57 -0.02 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.57 +0.04 43 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.53 -0.15 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.49 0.00 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.48 +0.02 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.49 -0.04 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.43 -0.10 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.41 -0.12 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.41 +0.02 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.41 +0.04 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.42 +0.02 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.40 -0.04 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.89 +0.09 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.38 -0.02 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.87 +0.16 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.37 -0.06 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.85 -0.13 68 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.37 -0.01 76 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.84 -0.05 75 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.36 +0.01 83 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.85 -0.03 85 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.39 +0.03 94 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 363 0
30DEC26 18.50 P 0.05 0.05 0.05 0.03 -0.01 39 50 223 +50
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.03 38 0 1,018 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 1,946 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 1,710 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 3,448 0
30DEC26 26.00 P 0.00 0.00 0.00 0.96 -0.07 38 0 3,545 0
30DEC26 27.00 P 1.08 1.16 1.08 1.27 -0.02 37 5 5,406 +1
30DEC26 28.00 P 1.61 1.67 1.60 1.65 -0.04 37 91 1,175 +60
30DEC26 29.00 P 2.05 2.13 2.05 2.12 -0.01 37 112 2,307 -56
30DEC26 30.00 P 2.33 2.67 2.33 2.66 -0.04 37 225 1,238 -26
30DEC26 31.00 P 3.26 3.26 3.26 3.26 -0.01 37 19 757 +19
30DEC26 32.00 P 0.00 0.00 0.00 3.91 -0.01 38 0 128 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.02 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.56 +0.16 41 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 -0.10 37 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 -0.09 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 -0.27 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.68 -0.07 36 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.68 -0.19 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.61 -0.02 39 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 -0.15 38 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.53 -0.08 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.51 -0.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.49 -0.04 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.43 -0.10 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.42 -0.11 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.41 -0.04 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.41 -0.11 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.42 -0.03 47 0 0 0
30DEC26 50.00 P 20.46 20.46 20.46 20.40 -0.06 47 1 1 +1
30DEC26 52.50 P 0.00 0.00 0.00 22.89 +0.06 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.38 -0.02 53 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.87 -0.01 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.37 -0.06 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.85 -0.13 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.37 -0.04 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.84 -0.07 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.36 0.00 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.85 -0.03 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.39 +0.03 82 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 0.02 +0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 676 0
30MAR27 23.00 P 0.67 0.67 0.67 0.75 +0.04 38 45 1,664 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 +0.01 38 0 1,371 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 +0.01 38 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 1.56 +0.01 37 0 2,344 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 +0.03 37 0 1,551 0
30MAR27 28.00 P 0.00 0.00 0.00 2.37 +0.03 37 0 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.83 +0.01 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.38 +0.03 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +0.01 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 +0.04 38 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.32 +0.04 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.05 +0.05 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.70 -0.26 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.59 -0.01 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.28 -0.17 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.12 -0.27 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.98 -0.29 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.85 -0.24 37 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.73 -0.20 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.65 -0.27 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.57 -0.27 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.49 -0.13 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.51 -0.23 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.43 -0.14 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.48 -0.07 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.41 -0.11 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.42 -0.14 39 0 0 0
30MAR27 50.00 P 20.50 20.50 20.50 20.40 -0.06 39 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 22.89 +0.03 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.38 -0.05 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.87 -0.01 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.37 -0.06 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.85 -0.13 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.37 -0.04 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.84 -0.07 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.36 0.00 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.85 -0.07 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.39 -0.02 67 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.08 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.10 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.11 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.14 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.15 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.18 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.20 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.23 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.25 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.28 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.31 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.33 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.36 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.39 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 -0.41 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 -0.43 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.35 -0.44 38 0 69 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 -0.47 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.49 -0.48 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.49 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 -0.49 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.14 -0.45 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.44 38 0 914 0
29JUN27 25.00 P 1.71 1.71 1.71 1.70 -0.43 38 1 223 -1
29JUN27 26.00 P 0.00 0.00 0.00 2.08 -0.38 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.47 -0.32 37 0 1,140 0
29JUN27 28.00 P 2.73 2.73 2.73 2.92 -0.24 37 15 650 +15
29JUN27 29.00 P 0.00 0.00 0.00 3.42 -0.14 37 0 462 0
29JUN27 30.00 P 3.73 3.73 3.73 3.97 -0.04 37 15 165 +15
29JUN27 31.00 P 4.22 4.53 4.22 4.58 +0.12 38 60 229 +60
29JUN27 32.00 P 0.00 0.00 0.00 5.19 -0.02 38 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.90 +0.03 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.61 +0.03 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.25 -0.22 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.01 -0.24 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.79 -0.21 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.59 -0.22 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.41 -0.23 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.25 -0.19 38 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.11 -0.21 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.97 -0.21 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.85 -0.23 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.76 -0.27 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.65 -0.21 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.58 -0.19 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.52 -0.18 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.50 -0.19 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.44 -0.12 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.41 -0.07 36 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 22.89 -0.08 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.38 -0.05 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.93 +0.05 46 0 0 0
29JUN27 60.00 P 30.20 30.20 30.20 30.37 -0.06 45 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 32.90 -0.08 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.37 -0.04 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.87 -0.04 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.37 +0.01 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.85 -0.07 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.39 -0.02 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 -0.07 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 -0.07 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 -0.08 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.43 -0.09 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 -0.10 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.55 -0.10 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.62 -0.10 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.69 -0.10 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.79 -0.09 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.88 -0.09 41 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 1.09 -0.06 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.32 -0.05 40 0 8 0
29SEP27 23.00 P 0.00 0.00 0.00 1.62 +0.03 40 0 100 0
29SEP27 24.00 P 0.00 0.00 0.00 1.94 +0.08 40 0 6 0
29SEP27 25.00 P 2.24 2.24 2.24 2.29 +0.16 40 3 3 +3
29SEP27 26.00 P 0.00 0.00 0.00 2.68 +0.17 39 0 0 0
29SEP27 27.00 P 2.95 2.95 2.90 3.04 +0.08 39 2 32 +1
29SEP27 28.00 P 3.52 3.52 3.52 3.57 +0.11 39 1 97 +1
29SEP27 29.00 P 0.00 0.00 0.00 4.04 +0.05 39 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.56 0.00 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.11 -0.04 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.79 -0.03 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.54 +0.02 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.13 -0.10 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.94 -0.03 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.67 -0.08 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.43 -0.11 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.19 -0.16 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.03 -0.10 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.77 -0.11 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.66 -0.23 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.50 0.00 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.35 -0.09 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.21 -0.07 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.08 -0.11 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.96 -0.10 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.85 -0.06 40 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.75 -0.08 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.67 -0.14 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.59 -0.09 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.97 -0.11 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.38 -0.08 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.93 +0.02 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.38 -0.16 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.90 -0.09 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.42 +0.01 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.91 0.00 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.40 +0.04 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.90 -0.02 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.39 -0.02 55 0 0 0
TOTAL PUT 4,754 144,048 +2,900
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 29.89 +0.19 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.78 +0.07 82 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.88 +0.17 89 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.90 +0.19 87 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.30 +0.08 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.90 +0.18 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.42 +0.19 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.91 +0.18 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.74 -0.01 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.25 0.00 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.75 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.31 0.00 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.08 0.00 11 0 168 0
29SEP26 77.50 C 0.84 0.85 0.66 0.70 0.00 12 95 740 +45
29SEP26 80.00 C 0.20 0.20 0.19 0.15 0.00 12 33 342 +33
29SEP26 82.50 C 0.05 0.05 0.05 0.02 0.00 13 14 174 +14
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 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 0.00 0.00 0.00 0.01 0.00 27 0 30 0
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 37 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.03 +0.32 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.55 +0.33 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.06 +0.34 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.57 +0.34 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.09 +0.35 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.39 +0.13 16 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.42 0.00 13 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.97 -0.01 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.66 -0.02 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.65 0.00 12 0 60 0
29OCT26 77.50 C 1.34 1.34 1.34 1.26 -0.04 12 1 126 -1
29OCT26 80.00 C 0.54 0.54 0.54 0.49 -0.04 12 2 148 0
29OCT26 82.50 C 0.00 0.00 0.00 0.16 -0.02 13 0 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 18 0 15 0
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 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.21 +0.36 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.73 +0.36 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.26 +0.36 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.54 +0.11 14 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.06 -0.01 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.63 +0.06 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.21 -0.01 12 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.99 +0.03 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.06 -0.02 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 1.68 -0.03 12 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 0.81 -0.04 12 0 39 0
27NOV26 82.50 C 0.41 0.41 0.41 0.36 -0.02 12 4 81 +4
27NOV26 85.00 C 0.00 0.00 0.00 0.13 -0.01 12 0 52 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 0.00 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 29.16 +0.36 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.17 +0.37 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.17 +0.36 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.69 +0.36 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.22 +0.36 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.74 +0.35 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.27 +0.35 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.56 +0.12 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.09 0.00 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.63 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.27 -0.02 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.11 +0.07 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.27 +0.01 12 0 196 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 0.00 12 0 145 0
30DEC26 80.00 C 1.08 1.08 1.08 1.00 -0.08 12 15 89 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.04 12 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 -0.02 12 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 12 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 16 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 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.17 -0.22 33 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.69 +0.36 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.22 +0.36 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.75 +0.36 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.30 +0.36 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.86 +0.27 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.18 +0.03 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.88 +0.07 12 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.74 -0.11 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.83 +0.18 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.07 +0.21 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 +0.23 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 1.83 +0.23 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 +0.18 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.67 +0.13 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 +0.09 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 +0.07 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.19 -0.20 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.70 +0.37 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.23 +0.37 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.76 +0.37 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.32 +0.37 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.88 -0.19 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.72 -0.01 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.48 -0.02 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.39 -0.04 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.31 -0.04 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.74 -0.04 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.42 -0.05 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.39 -0.05 11 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.61 -0.04 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.03 -0.04 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.65 -0.03 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.39 -0.02 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.23 +0.18 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.77 +0.06 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.39 -0.01 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.11 -0.02 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.29 -0.03 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.79 -0.03 9 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.82 -0.05 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.04 -0.06 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.48 -0.07 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.15 -0.20 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.05 -0.07 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.20 -0.07 11 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.54 -0.06 11 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.05 -0.05 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.70 -0.04 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.45 -0.03 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.29 -0.02 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.18 -0.03 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 -0.02 12 0 0 0
TOTAL CALL 164 3,999 +110
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 12 0 202 0
29SEP26 75.00 P 0.35 0.40 0.35 0.40 +0.01 13 22 695 +18
29SEP26 77.50 P 1.34 1.47 1.34 1.52 0.00 13 38 487 +8
29SEP26 80.00 P 0.00 0.00 0.00 3.45 0.00 12 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 5.90 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.40 0.00 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.40 -0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.90 -0.05 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.40 -0.05 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.90 -0.21 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.40 -0.27 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.01 0.00 13 5 52 +5
29OCT26 70.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 202 0
29OCT26 72.50 P 0.26 0.27 0.26 0.23 -0.02 13 23 84 +8
29OCT26 75.00 P 0.00 0.00 0.00 0.78 +0.01 13 0 128 0
29OCT26 77.50 P 0.00 0.00 0.00 1.92 -0.05 13 0 144 0
29OCT26 80.00 P 0.00 0.00 0.00 3.75 +0.08 14 0 209 0
29OCT26 82.50 P 0.00 0.00 0.00 5.90 -0.01 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.40 -0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.90 -0.23 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.40 -0.24 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.90 -0.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.40 -0.27 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.03 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 105 0
27NOV26 72.50 P 0.40 0.42 0.40 0.40 -0.02 12 44 134 +26
27NOV26 75.00 P 0.95 0.95 0.95 1.02 0.00 12 2 87 +2
27NOV26 77.50 P 0.00 0.00 0.00 2.20 -0.04 13 0 11 0
27NOV26 80.00 P 0.00 0.00 0.00 3.92 -0.03 13 0 85 0
27NOV26 82.50 P 0.00 0.00 0.00 5.95 -0.01 12 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.40 -0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.90 -0.23 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.40 -0.24 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.90 -0.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.40 -0.27 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 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 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 12 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 -0.03 12 0 55 0
30DEC26 72.50 P 0.66 0.66 0.66 0.68 -0.04 12 2 248 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.45 -0.07 12 0 276 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 -0.09 12 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.33 -0.13 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 6.31 -0.03 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.56 -0.01 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.94 0.00 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.40 -0.25 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.90 -0.24 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.40 -0.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.90 -0.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.40 -0.27 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 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 0.02 +0.01 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.04 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.08 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.60 +0.11 12 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.21 +0.23 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.11 +0.24 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.25 +0.24 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.96 +0.23 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.87 +0.17 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.04 +0.12 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.05 +0.07 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.43 -0.37 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.11 -0.27 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.54 -0.31 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.97 -0.39 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.42 -0.40 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 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 0.07 -0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 -0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 -0.02 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.78 -0.03 12 0 40 0
29JUN27 72.50 P 1.72 1.72 1.72 1.38 -0.04 12 2 30 +2
29JUN27 75.00 P 0.00 0.00 0.00 2.30 -0.04 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.52 -0.04 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.09 -0.04 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.96 -0.03 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.08 -0.03 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.07 -0.01 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.43 -0.41 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.15 -0.23 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.56 -0.39 17 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.99 -0.40 18 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.42 -0.40 19 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.90 -0.46 0 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 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.13 -0.01 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.27 -0.02 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.54 -0.03 12 0 5 0
29SEP27 70.00 P 0.00 0.00 0.00 0.96 -0.07 12 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 1.65 -0.06 12 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.57 +0.01 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.79 -0.07 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.31 -0.06 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.13 -0.05 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.20 -0.04 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.13 -0.02 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.46 -0.42 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.21 -0.17 16 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.58 -0.37 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.99 -0.41 17 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.43 -0.39 18 0 0 0
TOTAL PUT 138 5,279 +71
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$ 51.900
29SEP26 35.00 C 0.00 0.00 0.00 16.98 +0.15 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.98 +0.15 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.98 +0.15 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.98 +0.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.98 +0.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.99 +0.15 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.99 +0.15 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.99 +0.15 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.99 +0.14 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 8.00 +0.15 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 7.00 +0.14 20 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 6.01 +0.14 20 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 5.03 +0.13 19 0 1,155 0
29SEP26 48.00 C 4.43 4.43 4.43 4.09 +0.13 20 75 2,012 -5
29SEP26 49.00 C 3.68 3.68 3.68 3.20 +0.12 20 5 1,382 -5
29SEP26 50.00 C 2.80 2.80 2.80 2.32 +0.09 18 5 1,372 -5
29SEP26 52.50 C 0.82 1.22 0.77 0.88 +0.04 19 709 1,673 -312
29SEP26 55.00 C 0.27 0.27 0.27 0.23 +0.01 20 5 4,167 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 20 0 616 0
29SEP26 60.00 C 0.02 0.02 0.02 0.01 0.00 22 10 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
29SEP26 75.00 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 16.98 +0.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.07 +0.15 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.98 +0.06 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.98 +0.05 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.98 +0.05 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.99 +0.05 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.99 +0.04 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.99 +0.04 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.12 +0.15 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.14 +0.15 21 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.18 +0.15 21 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.25 +0.15 22 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.24 +0.03 18 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.50 +0.14 21 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.61 +0.09 20 0 476 0
29OCT26 50.00 C 0.00 0.00 0.00 2.92 +0.10 20 0 566 -1
29OCT26 52.50 C 1.60 1.60 1.56 1.56 +0.09 21 4 1,674 -2
29OCT26 55.00 C 0.91 0.92 0.90 0.72 +0.04 21 89 1,084 +22
29OCT26 57.50 C 0.43 0.43 0.34 0.31 +0.04 22 205 839 +190
29OCT26 60.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 320 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 39.00 C 0.00 0.00 0.00 13.09 +0.06 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.12 +0.18 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.15 +0.20 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.16 +0.21 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.21 +0.08 16 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.34 +0.15 22 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.42 +0.14 22 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.54 +0.14 22 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.71 +0.22 22 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.92 +0.14 22 0 136 0
27NOV26 49.00 C 0.00 0.00 0.00 4.06 +0.09 21 0 518 0
27NOV26 50.00 C 3.75 3.82 3.75 3.43 +0.13 21 30 573 +9
27NOV26 52.50 C 2.26 2.26 2.20 2.09 +0.09 22 21 849 -1
27NOV26 55.00 C 1.36 1.36 1.16 1.18 +0.07 22 115 385 +71
27NOV26 57.50 C 0.76 0.77 0.76 0.64 +0.04 22 32 126 +30
27NOV26 60.00 C 0.42 0.42 0.42 0.31 +0.03 22 30 65 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 25 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.14 +0.05 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.16 +0.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.18 +0.26 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.17 +0.24 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.21 +0.18 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.24 +0.30 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.29 +0.34 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.47 +0.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.54 +0.41 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.63 +0.42 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.72 +0.12 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.88 +0.10 23 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.93 +0.11 20 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.18 -0.08 21 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.51 +0.08 21 0 462 0
30DEC26 50.00 C 0.00 0.00 0.00 3.89 +0.06 21 0 3,901 0
30DEC26 52.50 C 0.00 0.00 0.00 2.59 +0.04 22 0 1,725 0
30DEC26 55.00 C 1.72 1.72 1.57 1.63 +0.02 22 18 729 -15
30DEC26 57.50 C 1.08 1.09 1.05 0.97 +0.01 22 60 836 +60
30DEC26 60.00 C 0.00 0.00 0.00 0.56 +0.01 22 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 0.00 23 0 139 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 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 17.41 +0.27 34 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.41 +0.30 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.45 +0.53 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.50 +0.57 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.52 +0.49 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.59 +0.62 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.66 +0.61 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.74 +0.57 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.85 +0.53 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.99 +0.49 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.14 +0.18 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.28 +0.09 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.49 +0.10 23 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.80 +0.01 23 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.14 -0.01 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.56 +0.07 23 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.34 +0.06 23 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 +0.06 23 0 262 0
30MAR27 57.50 C 1.82 1.82 1.82 1.71 +0.07 24 3 318 0
30MAR27 60.00 C 0.00 0.00 0.00 1.15 +0.02 23 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 +0.01 23 0 273 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 0.00 23 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 0.00 23 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 0.00 23 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.42 +0.28 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.47 +0.36 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.52 +0.60 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.57 +0.62 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.66 +0.61 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.76 +0.60 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.88 +0.58 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.03 +0.30 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.21 +0.57 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.41 +0.52 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.66 +0.23 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.84 +0.11 23 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.15 +0.11 23 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.53 +0.10 23 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.96 +0.08 23 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.42 +0.09 23 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.21 +0.08 23 0 312 0
29JUN27 55.00 C 3.41 3.45 3.41 3.21 +0.04 23 6 130 -4
29JUN27 57.50 C 0.00 0.00 0.00 2.45 -0.02 24 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 1.88 +0.04 24 0 577 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 +0.03 24 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.01 +0.02 24 0 69 0
29JUN27 67.50 C 0.00 0.00 0.00 0.73 +0.01 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.52 +0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 +0.01 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.90 +0.50 24 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.05 +0.43 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.24 +0.37 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.46 +0.31 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.69 +0.23 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.98 -0.09 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.30 -0.11 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.66 +0.08 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.08 +0.08 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.55 +0.08 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.04 +0.07 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.90 +0.07 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.93 +0.05 23 0 2 0
29SEP27 57.50 C 3.10 3.24 3.10 3.12 +0.04 23 20 15 +13
29SEP27 60.00 C 0.00 0.00 0.00 2.45 +0.03 23 0 43 0
29SEP27 62.50 C 0.00 0.00 0.00 1.91 +0.03 23 0 27 0
29SEP27 65.00 C 0.00 0.00 0.00 1.47 +0.02 23 0 9 0
29SEP27 67.50 C 0.00 0.00 0.00 1.14 0.00 23 0 35 0
29SEP27 70.00 C 1.02 1.02 1.02 0.93 +0.04 24 2 3 +2
29SEP27 72.50 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
TOTAL CALL 1,444 48,398 +82
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8,324 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2,088 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 20 930 2,402 -303
29SEP26 49.00 P 0.17 0.18 0.17 0.20 -0.03 20 95 1,916 +87
29SEP26 50.00 P 0.33 0.49 0.33 0.40 -0.05 20 50 1,364 -14
29SEP26 52.50 P 1.14 1.45 1.05 1.45 -0.11 21 586 650 +416
29SEP26 55.00 P 0.00 0.00 0.00 3.25 -0.14 20 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.31 -0.15 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.81 -0.24 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.34 -0.22 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.84 -0.22 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.34 -0.22 73 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.84 -0.22 80 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.35 -0.21 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 27 0 97 0
29OCT26 41.00 P 0.05 0.05 0.05 0.01 0.00 25 4 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 273 0
29OCT26 44.00 P 0.10 0.10 0.10 0.04 0.00 22 4 951 0
29OCT26 45.00 P 0.14 0.14 0.14 0.08 0.00 22 87 386 +87
29OCT26 46.00 P 0.17 0.17 0.17 0.14 0.00 22 4 541 +4
29OCT26 47.00 P 0.00 0.00 0.00 0.24 0.00 22 0 314 0
29OCT26 48.00 P 0.35 0.35 0.35 0.40 0.00 22 3 463 0
29OCT26 49.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 379 0
29OCT26 50.00 P 0.83 0.83 0.83 0.91 -0.02 22 4 517 +4
29OCT26 52.50 P 1.88 1.88 1.88 2.05 -0.05 22 2 132 +2
29OCT26 55.00 P 3.69 3.69 3.69 3.75 +0.02 23 15 56 0
29OCT26 57.50 P 0.00 0.00 0.00 5.73 -0.12 21 0 14 0
29OCT26 60.00 P 7.57 7.57 7.57 8.31 -0.15 30 15 15 +15
29OCT26 62.50 P 0.00 0.00 0.00 10.81 -0.26 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.34 -0.31 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.84 -0.32 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.34 -0.32 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.85 -0.31 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.35 -0.31 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.00 23 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 0.00 22 0 67 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 0.00 23 0 73 0
27NOV26 45.00 P 0.28 0.28 0.27 0.22 0.00 22 25 123 +24
27NOV26 46.00 P 0.00 0.00 0.00 0.34 0.00 23 0 293 0
27NOV26 47.00 P 0.49 0.55 0.49 0.50 0.00 22 57 262 +52
27NOV26 48.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 440 0
27NOV26 49.00 P 0.84 0.84 0.84 0.99 -0.02 23 3 3,601 +3
27NOV26 50.00 P 1.21 1.23 1.21 1.33 -0.03 23 31 199 +31
27NOV26 52.50 P 0.00 0.00 0.00 2.50 -0.05 23 0 893 0
27NOV26 55.00 P 0.00 0.00 0.00 4.12 +0.05 24 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 5.95 -0.10 22 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 8.31 -0.15 25 0 75 0
27NOV26 62.50 P 10.15 10.15 10.15 10.81 -0.26 30 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 13.34 -0.31 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.84 -0.34 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.34 -0.34 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.85 -0.33 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.35 -0.33 52 0 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 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 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 0.07 -0.02 23 0 483 0
30DEC26 42.00 P 0.20 0.22 0.20 0.12 -0.01 23 30 958 +10
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 922 0
30DEC26 44.00 P 0.36 0.36 0.36 0.27 -0.03 23 1 661 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 793 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 -0.04 23 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 2,014 0
30DEC26 48.00 P 0.95 1.02 0.95 1.01 -0.07 23 8 2,150 -5
30DEC26 49.00 P 0.00 0.00 0.00 1.33 -0.07 23 0 397 0
30DEC26 50.00 P 1.51 1.51 1.51 1.70 -0.08 23 75 2,820 +23
30DEC26 52.50 P 2.77 2.77 2.77 2.89 -0.11 23 1 211 +1
30DEC26 55.00 P 4.01 4.01 4.01 4.46 -0.12 24 15 114 +15
30DEC26 57.50 P 0.00 0.00 0.00 6.18 -0.14 22 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 -0.31 24 0 30 0
30DEC26 62.50 P 10.24 10.25 10.19 10.81 -0.29 27 90 90 +90
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.31 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.84 -0.34 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.34 -0.37 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.85 -0.36 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.35 -0.37 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 0.00 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 438 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 -0.04 23 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.87 -0.05 23 0 909 0
30MAR27 45.00 P 1.02 1.02 1.02 1.12 -0.04 24 3 245 +3
30MAR27 46.00 P 1.28 1.28 1.28 1.39 -0.06 24 1 438 0
30MAR27 47.00 P 1.60 1.60 1.60 1.71 -0.05 24 1 554 -1
30MAR27 48.00 P 1.86 2.00 1.86 2.06 -0.08 23 3 236 0
30MAR27 49.00 P 0.00 0.00 0.00 2.45 -0.06 24 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 2.88 -0.07 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.16 -0.12 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.73 -0.09 23 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.51 -0.12 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.64 -0.11 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.63 -0.47 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 13.89 -0.52 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.21 -0.60 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.58 -0.68 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.99 -0.73 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.42 -0.73 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 0.00 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.55 0.00 24 0 162 0
29JUN27 41.00 P 0.75 0.75 0.75 0.68 -0.04 24 3 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.86 -0.05 23 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.09 -0.03 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.33 -0.04 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.61 -0.05 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.89 -0.05 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.24 -0.06 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.59 -0.08 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.03 -0.04 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.48 -0.04 24 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 4.77 -0.08 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.38 -0.03 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.06 -0.12 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.01 -0.11 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.95 -0.49 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.13 -0.55 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.38 -0.63 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.70 -0.69 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.07 -0.71 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.48 -0.71 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.82 0.00 24 0 6 0
29SEP27 41.00 P 0.00 0.00 0.00 1.01 -0.03 24 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.22 -0.04 24 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.74 -0.04 24 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 2.05 -0.05 24 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.38 -0.05 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.77 -0.06 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.16 -0.06 24 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.61 -0.08 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.09 -0.07 24 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.43 -0.09 24 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.97 -0.10 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.70 -0.12 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.60 -0.12 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.41 -0.36 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.59 -0.34 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.75 -0.45 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.97 -0.58 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.26 -0.68 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.60 -0.70 25 0 0 0
TOTAL PUT 2,161 70,607 +559
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$ 24.740
04SEP26 17.50 C 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.99 -0.28 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.49 -0.28 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.24 -0.28 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.99 -0.28 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.74 -0.28 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.49 -0.28 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.24 -0.28 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.99 -0.28 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.24 -0.28 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.74 -0.28 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.74 -0.28 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.28 0 0 30 0
04SEP26 23.50 C 0.00 0.00 0.00 1.24 -0.33 0 0 85 0
04SEP26 24.00 C 0.00 0.00 0.00 0.75 -0.27 34 0 60 0
04SEP26 24.50 C 0.00 0.00 0.00 0.29 -0.28 26 0 265 0
04SEP26 25.00 C 0.24 0.24 0.06 0.06 -0.18 30 3 222 0
04SEP26 25.50 C 0.09 0.09 0.02 0.01 -0.07 35 119 1,248 +4
04SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 528 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 164 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.34 -0.21 157 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.09 -0.22 152 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.84 -0.19 146 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.59 -0.21 141 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.34 -0.21 136 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.09 -0.21 131 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.75 -0.30 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.59 -0.19 120 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.34 -0.22 115 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.09 -0.19 110 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.84 -0.22 105 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.34 -0.19 95 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.84 -0.19 86 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.25 -0.28 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.75 -0.28 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.25 -0.29 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.76 -0.28 27 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.27 -0.30 24 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.26 22 0 15 0
11SEP26 24.50 C 0.00 0.00 0.00 0.45 -0.23 23 0 15 0
11SEP26 25.00 C 0.47 0.47 0.21 0.22 -0.17 24 311 319 +285
11SEP26 25.50 C 0.16 0.16 0.10 0.09 -0.11 25 402 649 +372
11SEP26 26.00 C 0.09 0.09 0.06 0.03 -0.06 25 165 439 +138
11SEP26 26.50 C 0.06 0.06 0.06 0.01 -0.02 26 50 1,415 +50
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 470 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 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 88 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 96 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.59 -0.19 316 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.35 -0.17 311 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.04 -0.24 275 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.84 -0.19 291 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.54 -0.24 260 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.34 -0.23 276 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.04 -0.24 247 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.79 -0.24 240 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.29 -0.24 228 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.79 -0.23 216 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.29 -0.24 205 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.79 -0.24 195 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.28 -0.24 180 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.84 -0.19 193 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.34 -0.18 183 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.84 -0.18 173 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.34 -0.18 164 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.84 -0.20 155 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.34 -0.20 147 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.84 -0.18 138 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.29 -0.24 118 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.78 -0.26 107 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.36 -0.19 119 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.84 -0.19 108 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.34 -0.21 100 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.84 -0.21 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.34 -0.22 86 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.85 -0.21 81 0 249 0
29SEP26 21.00 C 0.00 0.00 0.00 3.84 -0.19 66 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 -0.28 0 0 978 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 -0.28 25 0 1,349 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.27 24 0 8,275 0
29SEP26 25.00 C 0.54 0.56 0.33 0.33 -0.15 26 132 8,343 +37
29SEP26 26.00 C 0.21 0.23 0.15 0.10 -0.07 26 140 5,582 -44
29SEP26 27.00 C 0.10 0.10 0.08 0.03 -0.02 26 64 4,790 +4
29SEP26 28.00 C 0.06 0.06 0.05 0.01 -0.01 27 203 2,396 +17
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,693 0
29SEP26 30.00 C 0.03 0.03 0.03 0.01 0.00 37 5 2,010 -5
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 494 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.59 -0.21 232 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.35 -0.18 228 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.04 -0.25 207 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.84 -0.20 214 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.54 -0.25 197 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.34 -0.23 203 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.09 -0.23 198 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.84 -0.19 193 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.29 -0.24 173 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.79 -0.24 164 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.29 -0.24 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.85 -0.18 160 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.34 -0.22 150 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.84 -0.19 142 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.34 -0.19 135 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.84 -0.19 128 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.34 -0.20 122 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.84 -0.20 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.34 -0.20 110 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.84 -0.19 103 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.35 -0.18 99 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.85 -0.19 93 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.36 -0.19 89 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.85 -0.20 82 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.35 -0.20 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.85 -0.20 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.35 -0.21 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.85 -0.21 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.85 -0.18 51 0 100 0
29OCT26 22.00 C 0.00 0.00 0.00 2.76 -0.27 30 0 298 0
29OCT26 23.00 C 0.00 0.00 0.00 1.82 -0.22 28 0 1,176 0
29OCT26 24.00 C 1.26 1.26 1.00 1.07 -0.22 27 95 1,677 +75
29OCT26 25.00 C 0.70 0.70 0.63 0.63 -0.16 28 62 1,527 -58
29OCT26 26.00 C 0.48 0.50 0.36 0.36 -0.11 28 30 2,666 -11
29OCT26 27.00 C 0.25 0.25 0.25 0.21 -0.08 29 60 813 0
29OCT26 28.00 C 0.17 0.17 0.15 0.11 -0.05 29 2 927 +1
29OCT26 29.00 C 0.14 0.14 0.14 0.06 -0.03 29 3 675 +3
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 584 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 526 0
29OCT26 32.00 C 0.06 0.06 0.06 0.01 0.00 31 30 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.62 -0.22 197 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.35 -0.18 190 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.10 -0.19 185 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.85 -0.24 180 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.60 -0.25 175 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.35 -0.22 171 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.10 -0.24 166 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.85 -0.19 162 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.35 -0.24 154 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.85 -0.24 147 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.35 -0.24 140 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.85 -0.24 133 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.34 -0.25 125 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.85 -0.18 120 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.35 -0.24 114 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.85 -0.25 108 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.35 -0.24 103 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.85 -0.25 97 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.35 -0.25 92 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.85 -0.18 87 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.35 -0.18 82 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.85 -0.24 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.36 -0.19 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.87 -0.18 69 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 6.38 -0.22 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.88 -0.21 61 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.38 -0.18 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.85 -0.26 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.86 -0.23 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.77 -0.28 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.87 -0.23 26 0 148 0
27NOV26 24.00 C 1.26 1.26 1.26 1.28 -0.17 27 30 397 +30
27NOV26 25.00 C 0.92 0.92 0.81 0.87 -0.13 28 91 786 +15
27NOV26 26.00 C 0.58 0.58 0.58 0.58 -0.10 28 1 852 +1
27NOV26 27.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 271 0
27NOV26 28.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 779 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 449 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 380 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 110 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.62 -0.22 171 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.35 -0.26 164 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.10 -0.26 160 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.85 -0.24 156 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.60 -0.26 152 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.35 -0.22 148 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 15.10 -0.24 144 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.85 -0.26 141 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.35 -0.24 134 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.85 -0.24 127 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.35 -0.24 121 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.85 -0.24 115 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.34 -0.27 109 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.85 -0.19 104 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.35 -0.24 99 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.85 -0.25 94 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.35 -0.28 89 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.85 -0.25 84 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.35 -0.25 80 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.85 -0.25 75 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.35 -0.26 71 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.85 -0.25 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.36 -0.27 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.87 -0.20 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.38 -0.22 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.88 -0.21 52 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 -0.18 49 0 64 0
30DEC26 20.00 C 0.00 0.00 0.00 4.85 -0.26 44 0 220 0
30DEC26 21.00 C 0.00 0.00 0.00 3.86 -0.23 37 0 477 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.29 26 0 2,444 0
30DEC26 23.00 C 2.09 2.09 1.98 1.96 -0.27 25 46 1,133 +45
30DEC26 24.00 C 1.71 1.71 1.71 1.43 -0.23 26 15 1,128 +14
30DEC26 25.00 C 1.18 1.18 1.18 1.05 -0.18 26 100 2,180 +11
30DEC26 26.00 C 0.86 0.86 0.79 0.76 -0.15 27 60 3,222 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.15 27 0 1,232 0
30DEC26 28.00 C 0.45 0.45 0.45 0.34 -0.12 27 4 2,343 -4
30DEC26 29.00 C 0.34 0.34 0.34 0.22 -0.09 27 2 1,831 0
30DEC26 30.00 C 0.28 0.28 0.28 0.14 -0.06 27 15 1,895 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 1,263 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 2,014 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.62 -0.24 129 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.35 -0.26 124 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.10 -0.26 120 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.85 -0.24 117 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.60 -0.26 114 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.36 -0.21 112 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.11 -0.25 109 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.86 -0.25 106 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.36 -0.23 101 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.86 -0.25 96 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.36 -0.23 91 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.86 -0.23 87 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.36 -0.25 82 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.86 -0.18 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.36 -0.23 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.86 -0.25 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.36 -0.27 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.86 -0.24 63 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.36 -0.25 59 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.86 -0.25 56 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.36 -0.25 53 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.86 -0.25 50 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.36 -0.27 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.87 -0.20 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.38 -0.23 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.88 -0.21 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.38 -0.18 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.85 -0.26 32 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.89 -0.20 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.20 -0.20 28 0 547 0
30MAR27 23.00 C 2.57 2.57 2.55 2.54 -0.24 26 30 568 +30
30MAR27 24.00 C 0.00 0.00 0.00 2.05 -0.19 27 0 471 0
30MAR27 25.00 C 0.00 0.00 0.00 1.64 -0.16 27 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.29 -0.15 27 0 6,365 0
30MAR27 27.00 C 0.00 0.00 0.00 1.02 -0.13 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.82 -0.12 28 0 7,001 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 -0.10 28 0 515 0
30MAR27 30.00 C 0.00 0.00 0.00 0.48 -0.07 28 0 536 0
30MAR27 31.00 C 0.46 0.46 0.46 0.36 -0.06 28 2 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 34 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 45 0 83 0
29JUN27 8.25 C 0.00 0.00 0.00 16.62 -0.24 107 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.35 -0.26 103 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.10 -0.26 100 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.85 -0.24 97 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.60 -0.26 95 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.36 -0.25 93 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.11 -0.25 90 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.86 -0.25 88 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.36 -0.23 83 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.86 -0.25 79 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.36 -0.25 75 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.86 -0.25 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.36 -0.25 67 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.86 -0.19 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.36 -0.25 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.86 -0.25 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.36 -0.27 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.86 -0.24 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.37 -0.24 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.86 -0.25 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.36 -0.25 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.87 -0.24 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.36 -0.27 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.87 -0.24 35 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.38 -0.23 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.88 -0.22 31 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.38 -0.23 28 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.93 -0.24 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.38 -0.26 29 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.77 -0.25 29 0 126 0
29JUN27 23.00 C 3.20 3.20 2.98 3.12 -0.22 28 165 1,124 +165
29JUN27 24.00 C 0.00 0.00 0.00 2.64 -0.21 28 0 301 0
29JUN27 25.00 C 2.03 2.03 2.03 2.22 -0.21 28 6 735 +6
29JUN27 26.00 C 0.00 0.00 0.00 1.87 -0.18 29 0 291 0
29JUN27 27.00 C 1.48 1.48 1.48 1.55 -0.16 29 63 416 +63
29JUN27 28.00 C 0.00 0.00 0.00 1.28 -0.16 29 0 476 0
29JUN27 29.00 C 0.00 0.00 0.00 1.06 -0.14 29 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.87 -0.11 29 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.72 -0.10 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN27 41.00 C 0.23 0.23 0.23 0.09 -0.02 30 31 109 +31
29JUN27 42.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.10 -0.26 87 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.85 -0.24 84 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.60 -0.26 82 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.36 -0.25 80 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.11 -0.25 78 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.86 -0.25 76 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.36 -0.23 72 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.86 -0.25 68 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.36 -0.25 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.86 -0.25 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.36 -0.25 58 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.86 -0.19 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.36 -0.25 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.86 -0.25 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.36 -0.27 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.86 -0.24 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.37 -0.24 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.86 -0.25 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.36 -0.25 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.87 -0.24 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.36 -0.27 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.87 -0.34 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.38 -0.23 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.03 -0.23 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.69 -0.23 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.37 -0.21 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.74 -0.21 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.32 -0.20 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.68 -0.18 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.21 -0.16 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.80 -0.16 30 0 1 0
29SEP27 26.00 C 1.96 1.96 1.96 2.44 -0.13 30 2 7 +2
29SEP27 27.00 C 0.00 0.00 0.00 2.10 -0.13 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.82 -0.12 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.56 -0.11 30 0 51 0
29SEP27 30.00 C 0.00 0.00 0.00 1.35 -0.09 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.15 -0.08 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.99 -0.07 30 0 20 0
29SEP27 33.00 C 0.82 0.82 0.82 0.84 -0.07 30 100 100 +100
29SEP27 34.00 C 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.47 -0.05 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.08 -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 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
TOTAL CALL 2,639 135,095 +1,377
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 55 0 114 0
04SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 35 18 239 -18
04SEP26 24.50 P 0.02 0.08 0.02 0.06 0.00 29 35 621 -25
04SEP26 25.00 P 0.17 0.36 0.13 0.32 +0.09 30 322 554 -64
04SEP26 25.50 P 0.45 0.78 0.42 0.76 +0.20 0 29 150 -27
04SEP26 26.00 P 1.28 1.28 1.28 1.30 +0.28 71 2 325 0
04SEP26 26.50 P 0.00 0.00 0.00 1.81 +0.33 96 0 106 0
04SEP26 27.00 P 0.00 0.00 0.00 2.32 +0.31 120 0 109 0
04SEP26 27.50 P 0.00 0.00 0.00 2.82 +0.33 138 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.32 +0.33 156 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.82 +0.32 173 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.33 190 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.82 +0.33 205 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.32 +0.33 220 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.82 +0.33 235 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.32 +0.33 249 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.82 +0.33 263 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.33 277 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.82 +0.33 291 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.32 +0.33 304 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.82 +0.33 316 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.31 +0.32 318 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.81 +0.32 329 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.31 +0.32 341 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.81 +0.32 353 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 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 41 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 22.50 P 0.03 0.03 0.03 0.03 0.00 26 14 120 0
11SEP26 23.00 P 0.05 0.08 0.05 0.09 +0.02 26 152 152 +152
11SEP26 23.50 P 0.15 0.26 0.15 0.22 +0.04 25 34 183 +34
11SEP26 24.00 P 0.35 0.45 0.29 0.47 +0.11 26 35 127 +31
11SEP26 24.50 P 0.59 0.85 0.52 0.82 +0.19 26 422 563 +407
11SEP26 25.00 P 0.85 1.21 0.85 1.19 +0.17 16 184 774 +124
11SEP26 25.50 P 1.36 1.65 1.36 1.70 +0.30 26 105 136 +89
11SEP26 26.00 P 1.81 2.12 1.81 2.19 +0.25 27 90 150 +90
11SEP26 26.50 P 2.54 2.61 2.54 2.68 +0.26 0 30 165 +30
11SEP26 27.00 P 0.00 0.00 0.00 3.27 +0.36 61 0 180 0
11SEP26 27.50 P 0.00 0.00 0.00 3.68 +0.28 0 0 45 0
11SEP26 28.00 P 0.00 0.00 0.00 4.18 +0.28 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.67 +0.27 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.07 +0.17 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.56 +0.21 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.07 +0.21 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.57 +0.17 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.07 +0.18 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.07 +0.24 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.56 +0.15 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.07 +0.21 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.57 +0.20 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.07 +0.20 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.57 +0.20 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 11.07 +0.18 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.56 +0.17 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 116 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 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 93 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 72 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 54 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7,252 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 11,176 0
29SEP26 22.00 P 0.12 0.12 0.11 0.10 +0.01 26 62 6,949 +52
29SEP26 23.00 P 0.24 0.34 0.22 0.32 +0.05 26 45 8,919 +9
29SEP26 24.00 P 0.63 0.80 0.56 0.77 +0.12 27 156 1,904 +137
29SEP26 25.00 P 1.18 1.27 1.17 1.43 +0.20 27 34 4,456 +4
29SEP26 26.00 P 2.31 2.31 2.31 2.29 +0.21 29 50 971 -30
29SEP26 27.00 P 3.02 3.02 3.02 3.29 +0.27 37 2 965 -2
29SEP26 28.00 P 0.00 0.00 0.00 4.31 +0.36 46 0 1,102 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 +0.38 54 0 1,264 0
29SEP26 30.00 P 0.00 0.00 0.00 6.25 +0.33 53 0 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 7.22 +0.31 54 0 684 0
29SEP26 32.00 P 8.06 8.06 8.06 8.20 +0.37 54 50 320 +50
29SEP26 33.00 P 0.00 0.00 0.00 9.12 +0.25 0 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 10.07 +0.20 0 0 234 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 +0.14 0 0 100 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 +0.32 0 0 235 0
29SEP26 37.00 P 0.00 0.00 0.00 13.06 +0.18 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.10 +0.16 0 0 50 0
29SEP26 39.00 P 0.00 0.00 0.00 15.06 +0.31 0 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 16.11 +0.17 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.06 +0.13 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.10 +0.17 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.10 +0.22 0 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.06 +0.13 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.05 +0.12 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 23.10 +0.34 0 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 24.11 +0.31 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.09 +0.16 0 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 26.04 +0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.54 +0.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.05 +0.25 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.55 +0.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.09 +0.17 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.54 +0.25 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 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 19.00 P 0.05 0.05 0.05 0.02 0.00 29 50 622 +50
29OCT26 19.50 P 0.05 0.05 0.05 0.04 0.00 29 15 596 -15
29OCT26 20.00 P 0.07 0.07 0.07 0.07 +0.01 29 539 1,192 +121
29OCT26 21.00 P 0.13 0.16 0.13 0.16 +0.01 28 11 2,134 +11
29OCT26 22.00 P 0.28 0.33 0.28 0.34 +0.03 28 57 2,381 +53
29OCT26 23.00 P 0.61 0.65 0.61 0.66 +0.07 28 20 1,330 0
29OCT26 24.00 P 1.02 1.12 1.02 1.15 +0.14 29 17 669 +11
29OCT26 25.00 P 1.52 1.81 1.51 1.79 +0.13 30 181 1,846 +23
29OCT26 26.00 P 2.32 2.32 2.32 2.55 +0.27 31 15 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.37 +0.20 31 0 135 0
29OCT26 28.00 P 0.00 0.00 0.00 4.32 +0.29 34 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.32 +0.28 39 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.25 +0.27 39 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.22 +0.27 40 0 195 0
29OCT26 32.00 P 0.00 0.00 0.00 8.21 +0.28 42 0 295 0
29OCT26 33.00 P 9.18 9.18 9.18 9.15 +0.28 0 115 235 +70
29OCT26 34.00 P 0.00 0.00 0.00 10.15 +0.28 0 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.14 +0.21 0 0 120 0
29OCT26 36.00 P 0.00 0.00 0.00 12.15 +0.31 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.13 +0.25 0 0 65 0
29OCT26 38.00 P 0.00 0.00 0.00 14.14 +0.20 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.15 +0.31 0 0 130 0
29OCT26 40.00 P 15.86 15.86 15.86 16.14 +0.20 0 50 115 +50
29OCT26 41.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 18.13 +0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.16 +0.28 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.14 +0.21 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.05 +0.12 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.13 +0.23 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.13 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.13 +0.20 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.05 +0.13 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.64 +0.28 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.05 +0.23 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.55 +0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.09 +0.17 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.54 +0.22 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 84 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 745 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 7,506 0
27NOV26 21.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 769 0
27NOV26 22.00 P 0.50 0.52 0.50 0.53 +0.05 28 13 2,668 +13
27NOV26 23.00 P 0.80 0.85 0.80 0.90 +0.10 29 163 1,396 +163
27NOV26 24.00 P 1.30 1.38 1.30 1.39 +0.14 29 200 1,449 +200
27NOV26 25.00 P 1.95 1.99 1.93 2.00 +0.16 30 47 882 +47
27NOV26 26.00 P 2.72 2.72 2.72 2.73 +0.23 30 15 525 +15
27NOV26 27.00 P 3.50 3.50 3.32 3.55 +0.23 32 17 351 +2
27NOV26 28.00 P 0.00 0.00 0.00 4.36 +0.18 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.34 +0.30 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.39 +0.37 40 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.40 +0.42 45 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 8.28 +0.35 42 0 165 0
27NOV26 33.00 P 0.00 0.00 0.00 9.20 +0.25 38 0 95 0
27NOV26 34.00 P 9.94 9.94 9.94 10.27 +0.32 48 15 155 +15
27NOV26 35.00 P 0.00 0.00 0.00 11.20 +0.27 43 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 12.15 +0.28 0 0 135 0
27NOV26 37.00 P 0.00 0.00 0.00 13.13 +0.25 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.14 +0.20 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.15 +0.30 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.14 +0.20 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.13 +0.20 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.16 +0.28 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.14 +0.21 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.05 +0.12 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.13 +0.23 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.13 +0.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.13 +0.20 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.14 +0.22 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.66 +0.30 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.05 +0.18 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.55 +0.12 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.09 +0.17 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.54 +0.22 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 807 0
30DEC26 19.00 P 0.15 0.15 0.15 0.09 -0.01 27 10 620 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 842 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 0.00 27 0 5,627 0
30DEC26 21.00 P 0.41 0.41 0.41 0.37 -0.01 27 12 2,077 +12
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 1,514 0
30DEC26 23.00 P 1.07 1.07 1.07 1.01 +0.02 27 4 1,600 -2
30DEC26 24.00 P 1.48 1.48 1.48 1.51 +0.10 27 1 1,530 0
30DEC26 25.00 P 2.12 2.20 2.07 2.06 +0.06 27 42 1,892 +8
30DEC26 26.00 P 2.77 2.82 2.77 2.81 +0.11 28 50 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.61 +0.15 29 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.43 +0.14 29 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.42 +0.22 33 0 678 0
30DEC26 30.00 P 0.00 0.00 0.00 6.39 +0.28 35 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.40 +0.37 39 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.28 +0.27 37 0 90 0
30DEC26 33.00 P 8.99 8.99 8.99 9.24 +0.26 37 15 270 0
30DEC26 34.00 P 9.96 9.96 9.96 10.27 +0.32 42 6 108 +6
30DEC26 35.00 P 0.00 0.00 0.00 11.20 +0.27 39 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 12.15 +0.24 0 0 38 0
30DEC26 37.00 P 0.00 0.00 0.00 13.13 +0.25 0 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 14.14 +0.20 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.15 +0.29 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.14 +0.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.13 +0.20 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.16 +0.28 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.14 +0.21 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.11 +0.18 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.13 +0.23 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.13 +0.28 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.14 +0.21 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.14 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.66 +0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.05 +0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.55 +0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.09 +0.17 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.61 +0.26 0 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 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 47 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 29 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 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 29 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 0.00 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 0.00 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 727 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 2,605 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 423 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 569 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 +0.04 28 0 467 0
30MAR27 22.00 P 1.04 1.04 1.04 1.05 +0.07 28 1 1,832 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.49 +0.12 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 +0.16 28 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 +0.12 29 0 1,429 0
30MAR27 26.00 P 3.09 3.21 3.09 3.25 +0.13 29 90 7,097 +60
30MAR27 27.00 P 0.00 0.00 0.00 3.99 +0.16 30 0 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 4.79 +0.18 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.58 +0.15 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.44 +0.16 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.40 +0.29 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.44 +0.36 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.24 +0.26 31 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.27 +0.29 35 0 120 0
30MAR27 35.00 P 11.00 11.00 11.00 11.20 +0.27 33 15 45 +15
30MAR27 36.00 P 11.97 11.97 11.97 12.15 +0.24 0 15 15 +15
30MAR27 37.00 P 0.00 0.00 0.00 13.13 +0.25 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.23 +0.29 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.15 +0.29 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.14 +0.20 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.13 +0.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.16 +0.28 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.14 +0.21 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.11 +0.18 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.13 +0.23 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.13 +0.28 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.14 +0.21 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.14 +0.22 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.66 +0.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.05 +0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.55 +0.12 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.09 +0.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.61 +0.26 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 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 0.00 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 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 29 0 279 0
29JUN27 17.50 P 0.35 0.35 0.35 0.29 0.00 29 30 117 +30
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 0.46 +0.01 30 0 211 0
29JUN27 19.00 P 0.00 0.00 0.00 0.56 +0.01 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 +0.02 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 +0.01 30 0 165 0
29JUN27 21.00 P 0.00 0.00 0.00 1.12 +0.02 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 +0.03 30 0 168 0
29JUN27 23.00 P 1.98 1.98 1.98 1.95 +0.05 30 2 165 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.46 +0.07 30 0 231 0
29JUN27 25.00 P 0.00 0.00 0.00 3.04 +0.07 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 +0.10 30 0 45 0
29JUN27 27.00 P 0.00 0.00 0.00 4.39 +0.12 31 0 214 0
29JUN27 28.00 P 0.00 0.00 0.00 5.14 +0.13 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.95 +0.16 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.80 +0.19 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.68 +0.19 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.61 +0.22 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.56 +0.24 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.51 +0.23 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.43 +0.22 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.36 +0.22 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.30 +0.22 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.23 +0.22 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.18 +0.14 34 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.18 +0.20 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.13 +0.20 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.16 +0.28 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.11 +0.17 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.14 +0.21 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.11 +0.18 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.13 +0.23 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.13 +0.28 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.14 +0.21 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.14 +0.22 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.66 +0.30 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.08 +0.21 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.65 +0.22 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.13 +0.21 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.61 +0.26 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 32 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 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
29SEP27 16.50 P 0.40 0.40 0.40 0.34 +0.02 31 15 15 +15
29SEP27 17.00 P 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29SEP27 17.50 P 0.58 0.58 0.58 0.51 +0.03 31 100 145 +100
29SEP27 18.00 P 0.00 0.00 0.00 0.61 +0.03 31 0 1 0
29SEP27 18.50 P 0.79 0.80 0.79 0.72 +0.04 31 60 61 +60
29SEP27 19.00 P 0.94 0.94 0.94 0.86 +0.05 31 40 342 +40
29SEP27 19.50 P 1.08 1.09 1.08 0.99 +0.05 31 100 100 +100
29SEP27 20.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.50 +0.07 31 0 125 0
29SEP27 22.00 P 2.14 2.14 2.14 1.92 +0.09 31 2 2 +2
29SEP27 23.00 P 0.00 0.00 0.00 2.39 +0.11 31 0 50 0
29SEP27 24.00 P 0.00 0.00 0.00 2.91 +0.12 32 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 3.49 +0.13 32 0 90 0
29SEP27 26.00 P 0.00 0.00 0.00 4.13 +0.16 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.80 +0.16 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.54 +0.18 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.30 +0.19 33 0 120 0
29SEP27 30.00 P 0.00 0.00 0.00 7.11 +0.20 33 0 0 0
29SEP27 31.00 P 8.50 8.50 8.49 7.95 +0.22 34 40 40 +40
29SEP27 32.00 P 0.00 0.00 0.00 8.83 +0.23 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.73 +0.24 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.67 +0.25 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.62 +0.25 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.61 +0.27 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.60 +0.28 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.61 +0.28 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.62 +0.28 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.56 +0.26 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.50 +0.27 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.43 +0.22 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.38 +0.23 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.32 +0.23 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.26 +0.23 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.21 +0.23 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.15 +0.25 0 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.13 +0.25 0 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.17 +0.24 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.14 +0.22 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.66 +0.28 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.08 +0.20 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.65 +0.22 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.14 +0.22 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.61 +0.24 0 0 0 0
TOTAL PUT 4,061 167,615 +2,386
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.170
29SEP26 8.50 C 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.42 +0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.17 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.92 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 +0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 +0.29 0 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.29 0 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 +0.31 49 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 +0.23 36 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.16 34 0 294 0
29SEP26 13.00 C 0.40 0.60 0.40 0.52 +0.12 35 6 311 -4
29SEP26 13.50 C 0.35 0.35 0.35 0.31 +0.08 36 37 662 -8
29SEP26 14.00 C 0.13 0.22 0.13 0.17 +0.04 36 108 411 +57
29SEP26 14.50 C 0.09 0.12 0.09 0.10 +0.03 38 81 258 +31
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 1,172 0
29SEP26 15.50 C 0.03 0.03 0.03 0.03 +0.01 40 45 752 +30
29SEP26 16.00 C 0.03 0.03 0.03 0.01 0.00 37 225 562 +219
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 418 0
29SEP26 17.50 C 0.01 0.01 0.01 0.01 0.00 51 30 268 -30
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.43 +0.29 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.18 +0.28 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.93 +0.28 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.70 +0.30 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.43 +0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.18 +0.28 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.67 +0.27 0 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 2.21 +0.22 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.77 +0.26 39 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 1.38 +0.24 38 0 47 0
29OCT26 12.50 C 0.96 0.96 0.96 1.02 +0.16 37 15 551 0
29OCT26 13.00 C 0.64 0.82 0.61 0.77 +0.16 37 266 339 +152
29OCT26 13.50 C 0.46 0.60 0.45 0.56 +0.12 37 433 632 +301
29OCT26 14.00 C 0.37 0.37 0.35 0.40 +0.10 38 181 479 +74
29OCT26 14.50 C 0.22 0.26 0.22 0.28 +0.07 38 62 548 +62
29OCT26 15.00 C 0.18 0.20 0.17 0.19 +0.04 38 23 121 +16
29OCT26 15.50 C 0.00 0.00 0.00 0.14 +0.04 39 0 184 0
29OCT26 16.00 C 0.10 0.10 0.10 0.09 +0.03 39 15 162 -15
29OCT26 16.50 C 0.07 0.07 0.07 0.06 +0.02 39 15 165 -15
29OCT26 17.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 42 10 10 +10
27NOV26 9.00 C 0.00 0.00 0.00 4.20 +0.30 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.95 +0.30 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.70 +0.30 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.47 +0.32 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.22 +0.32 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.74 +0.34 42 0 15 0
27NOV26 11.00 C 2.23 2.23 2.23 2.29 +0.30 40 15 30 +15
27NOV26 11.50 C 0.00 0.00 0.00 1.86 +0.22 37 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.52 +0.21 38 0 15 0
27NOV26 12.50 C 1.13 1.13 1.13 1.20 +0.17 37 15 420 0
27NOV26 13.00 C 0.88 1.02 0.88 0.94 +0.14 37 9 319 -4
27NOV26 13.50 C 0.00 0.00 0.00 0.73 +0.12 37 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.56 +0.10 37 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.42 +0.08 37 0 92 0
27NOV26 15.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 72 0
27NOV26 15.50 C 0.19 0.26 0.19 0.24 +0.05 38 46 124 +46
27NOV26 16.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 505 0
27NOV26 16.50 C 0.13 0.13 0.13 0.13 +0.03 38 12 50 +12
27NOV26 17.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.29 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.30 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 +0.31 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 +0.30 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 +0.32 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 +0.34 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 +0.32 40 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 +0.33 39 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.17 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.19 37 0 197 0
30DEC26 12.50 C 1.30 1.30 1.30 1.36 +0.16 36 15 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.16 36 0 248 0
30DEC26 13.50 C 0.92 0.94 0.91 0.90 +0.13 37 75 200 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 +0.11 36 0 271 0
30DEC26 14.50 C 0.61 0.61 0.61 0.57 +0.09 36 60 455 +60
30DEC26 15.00 C 0.47 0.47 0.47 0.44 +0.06 36 2 697 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 279 0
30DEC26 16.00 C 0.25 0.25 0.25 0.27 +0.05 37 45 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.04 37 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 +0.30 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.51 +0.29 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 +0.35 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.07 +0.35 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.35 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.64 +0.34 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.44 +0.26 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 +0.33 38 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.68 +0.28 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.34 +0.25 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.21 36 0 90 0
30MAR27 12.50 C 1.80 1.81 1.80 1.72 +0.19 36 63 234 +59
30MAR27 13.00 C 0.00 0.00 0.00 1.48 +0.15 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 +0.13 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 +0.13 35 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 +0.10 35 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.10 36 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 +0.09 35 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 +0.07 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 +0.07 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.67 +0.28 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.46 +0.31 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.26 +0.31 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 +0.31 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 +0.27 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.65 +0.27 38 0 30 0
29JUN27 10.50 C 3.24 3.24 3.24 3.24 +0.25 36 5 10 +5
29JUN27 11.00 C 0.00 0.00 0.00 2.94 +0.27 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.59 +0.23 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.30 +0.20 36 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 2.06 +0.14 36 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 +0.08 36 0 133 0
29JUN27 13.50 C 0.00 0.00 0.00 1.60 +0.15 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 +0.10 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 +0.11 36 0 3 0
29JUN27 15.00 C 1.11 1.11 1.11 1.08 +0.09 36 15 34 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.95 +0.09 36 0 50 0
29JUN27 16.00 C 0.84 0.84 0.84 0.83 +0.07 36 2 14 +2
29JUN27 16.50 C 0.00 0.00 0.00 0.73 +0.07 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 +0.06 36 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.55 +0.04 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 435 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 +0.04 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 +0.04 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.52 +0.33 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.33 +0.30 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.10 +0.26 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.92 +0.30 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.73 +0.29 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.38 +0.26 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.03 +0.21 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.75 +0.20 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.48 +0.18 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.25 +0.19 34 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.02 +0.17 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.82 +0.16 35 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 +0.14 35 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.46 +0.14 35 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 1.30 +0.12 35 0 0 0
29SEP27 15.50 C 1.04 1.04 1.04 1.17 +0.12 35 55 55 +55
29SEP27 16.00 C 0.00 0.00 0.00 1.04 +0.10 35 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.93 +0.09 35 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.73 +0.07 35 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.66 +0.08 35 0 13 0
29SEP27 18.50 C 0.55 0.60 0.55 0.59 +0.08 35 2 2 +2
TOTAL CALL 1,988 24,709 +1,147
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29SEP26 10.00 P 0.02 0.02 0.02 0.01 0.00 47 38 360 -3
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 233 0
29SEP26 11.00 P 0.05 0.05 0.05 0.03 -0.03 38 10 831 -10
29SEP26 11.50 P 0.10 0.10 0.08 0.07 -0.06 37 70 1,585 -45
29SEP26 12.00 P 0.20 0.20 0.17 0.16 -0.10 37 122 1,719 -2
29SEP26 12.50 P 0.36 0.36 0.31 0.32 -0.14 38 43 354 -25
29SEP26 13.00 P 0.54 0.54 0.51 0.55 -0.19 38 140 627 +104
29SEP26 13.50 P 0.00 0.00 0.00 0.86 -0.22 39 0 474 0
29SEP26 14.00 P 0.00 0.00 0.00 1.18 -0.33 34 0 541 0
29SEP26 14.50 P 1.60 1.60 1.60 1.63 -0.28 37 5 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.30 46 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.35 0 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.07 -0.27 46 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 -0.29 48 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.06 -0.29 53 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 -0.27 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 -0.27 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 -0.27 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.06 -0.27 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 -0.28 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.04 -0.29 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.04 -0.28 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.05 -0.29 88 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 73 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 212 0
29OCT26 11.00 P 0.13 0.13 0.13 0.13 -0.04 39 20 295 +20
29OCT26 11.50 P 0.29 0.29 0.23 0.23 -0.06 39 21 121 -19
29OCT26 12.00 P 0.36 0.36 0.34 0.37 -0.08 39 36 866 0
29OCT26 12.50 P 0.63 0.63 0.57 0.56 -0.11 39 99 221 +30
29OCT26 13.00 P 0.75 0.75 0.75 0.80 -0.15 39 2 507 0
29OCT26 13.50 P 0.00 0.00 0.00 1.08 -0.18 38 0 486 0
29OCT26 14.00 P 1.49 1.49 1.49 1.43 -0.17 39 15 248 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.81 -0.23 39 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.21 -0.26 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.64 -0.27 38 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.09 -0.29 37 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.60 -0.28 42 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.06 -0.32 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.56 -0.29 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.07 -0.29 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.57 -0.29 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.06 -0.29 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 70 0
27NOV26 10.50 P 0.17 0.17 0.17 0.13 -0.03 38 30 50 +5
27NOV26 11.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 31 0
27NOV26 11.50 P 0.00 0.00 0.00 0.34 -0.08 38 0 282 0
27NOV26 12.00 P 0.00 0.00 0.00 0.51 -0.09 39 0 154 0
27NOV26 12.50 P 0.00 0.00 0.00 0.71 -0.12 38 0 99 0
27NOV26 13.00 P 0.00 0.00 0.00 0.96 -0.13 38 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.24 -0.16 38 0 75 0
27NOV26 14.00 P 1.62 1.62 1.62 1.57 -0.19 38 15 133 +15
27NOV26 14.50 P 0.00 0.00 0.00 1.91 -0.27 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.30 -0.27 37 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.72 -0.28 38 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.15 -0.30 37 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.61 -0.33 37 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.08 -0.34 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.56 -0.32 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.07 -0.32 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.57 -0.29 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.06 -0.30 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 65 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 60 0
30DEC26 10.00 P 0.16 0.16 0.16 0.12 -0.03 37 30 91 +30
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.04 37 0 400 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.05 37 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.07 37 0 683 0
30DEC26 12.00 P 0.60 0.60 0.59 0.63 -0.09 38 10 378 0
30DEC26 12.50 P 0.80 0.83 0.78 0.84 -0.11 38 150 816 +150
30DEC26 13.00 P 0.00 0.00 0.00 1.08 -0.13 37 0 722 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 -0.18 37 0 655 0
30DEC26 14.00 P 1.74 1.74 1.74 1.69 -0.17 37 15 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.27 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 -0.33 34 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 -0.28 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 -0.32 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 -0.32 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 -0.36 35 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 -0.37 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.36 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 -0.33 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.06 -0.33 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.55 -0.29 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.06 -0.28 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.04 -0.30 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.05 -0.29 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.03 36 0 81 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.04 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.05 36 0 243 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 -0.08 36 0 164 0
30MAR27 11.50 P 0.74 0.74 0.74 0.69 -0.08 37 7 147 +7
30MAR27 12.00 P 0.95 0.95 0.95 0.88 -0.09 36 10 174 +10
30MAR27 12.50 P 0.00 0.00 0.00 1.10 -0.10 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 -0.12 36 0 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 -0.14 36 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 -0.18 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 -0.20 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 -0.21 37 0 105 0
30MAR27 15.50 P 0.00 0.00 0.00 3.00 -0.29 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.40 -0.29 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.82 -0.34 36 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.25 -0.32 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.68 -0.30 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 -0.31 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 -0.31 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.06 -0.37 33 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.55 -0.34 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.06 -0.28 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.04 -0.30 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.05 -0.29 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.04 37 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 -0.04 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 -0.06 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 -0.06 37 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 -0.07 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.08 37 0 42 0
29JUN27 10.50 P 0.60 0.60 0.60 0.57 -0.10 37 15 239 +15
29JUN27 11.00 P 0.00 0.00 0.00 0.74 -0.08 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 -0.07 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.15 -0.10 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 -0.09 37 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.63 -0.13 37 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 1.92 -0.17 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.23 -0.15 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.56 -0.15 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.91 -0.17 37 0 10 0
29JUN27 15.50 P 3.27 3.27 3.27 3.27 -0.18 37 5 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 -0.25 37 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.01 -0.28 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.42 -0.28 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.84 -0.25 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.27 -0.24 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 -0.27 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.16 -0.28 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.62 -0.31 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.08 -0.32 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.05 -0.33 34 0 0 0
29SEP27 9.00 P 0.43 0.43 0.43 0.31 -0.04 36 45 50 +45
29SEP27 9.25 P 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.48 -0.05 36 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.55 -0.05 36 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.70 -0.07 36 0 180 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 -0.08 36 0 207 0
29SEP27 11.50 P 0.00 0.00 0.00 1.08 -0.10 36 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.30 -0.11 36 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.56 -0.11 37 0 81 0
29SEP27 13.00 P 0.00 0.00 0.00 1.82 -0.14 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 -0.14 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.42 -0.17 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.76 -0.17 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.10 -0.19 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.48 -0.19 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.85 -0.21 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.25 -0.22 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.66 -0.23 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.08 -0.24 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.52 -0.25 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.95 -0.26 40 0 0 0
TOTAL PUT 953 25,606 +342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 17.030
29SEP26 8.75 C 0.00 0.00 0.00 8.29 +0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.04 +0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.80 +0.22 103 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.55 +0.24 98 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.30 +0.24 93 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.05 +0.24 88 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.55 +0.24 79 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 +0.24 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.55 +0.24 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 +0.24 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.05 +0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 +0.24 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 +0.24 0 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.55 +0.23 0 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.23 26 0 221 0
29SEP26 15.50 C 1.72 1.72 1.50 1.58 +0.21 26 10 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 +0.18 26 0 197 0
29SEP26 16.50 C 0.75 0.75 0.75 0.74 +0.15 26 5 163 0
29SEP26 17.00 C 0.43 0.43 0.43 0.43 +0.07 25 2 128 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.05 26 0 76 0
29SEP26 18.00 C 0.16 0.16 0.13 0.12 +0.03 27 20 395 0
29SEP26 18.50 C 0.10 0.10 0.10 0.05 +0.01 26 45 78 0
29SEP26 19.00 C 0.06 0.06 0.05 0.02 0.00 26 64 77 +26
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.80 +0.22 86 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.55 +0.24 82 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.30 +0.24 78 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.05 +0.24 75 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.55 +0.24 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.05 +0.24 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.55 +0.24 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 +0.24 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.05 +0.24 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.55 +0.24 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.05 +0.24 0 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 +0.23 0 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.07 +0.23 27 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.60 +0.20 26 0 26 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 +0.17 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.81 +0.14 25 0 23 0
29OCT26 17.00 C 0.00 0.00 0.00 0.56 +0.10 26 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 +0.08 27 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 457 0
29OCT26 18.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 66 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29OCT26 21.00 C 0.05 0.05 0.05 0.01 0.00 27 105 106 +105
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.55 +0.24 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.05 +0.24 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.55 +0.24 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.05 +0.24 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.05 +0.24 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.55 +0.24 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.06 +0.22 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.56 +0.22 25 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 2.10 +0.21 27 0 36 0
27NOV26 15.50 C 1.75 1.75 1.75 1.67 +0.19 27 2 21 0
27NOV26 16.00 C 0.00 0.00 0.00 1.27 +0.15 26 0 27 0
27NOV26 16.50 C 0.93 0.93 0.93 0.98 +0.14 27 12 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 +0.10 27 0 9 0
27NOV26 17.50 C 0.00 0.00 0.00 0.56 +0.08 28 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 +0.04 27 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.80 +0.22 68 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.55 +0.24 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.30 +0.24 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.05 +0.24 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.55 +0.24 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 +0.24 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 +0.24 44 0 0 0
30DEC26 12.00 C 5.08 5.08 5.08 5.05 +0.24 38 2 0 -2
30DEC26 12.50 C 0.00 0.00 0.00 4.55 +0.24 33 0 102 0
30DEC26 13.00 C 4.08 4.08 4.08 4.05 +0.24 0 1 205 -1
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.21 0 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.06 +0.22 27 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.58 +0.24 27 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 +0.19 27 0 261 0
30DEC26 15.50 C 1.75 1.85 1.75 1.75 +0.12 27 4 27 +4
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.16 27 0 232 0
30DEC26 16.50 C 1.20 1.20 1.20 1.15 +0.14 28 2 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.13 28 0 61 0
30DEC26 17.50 C 0.77 0.77 0.77 0.73 +0.09 28 1 126 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.07 27 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.06 27 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 53 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 7.80 +0.22 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.55 +0.24 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.30 +0.24 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 +0.24 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.55 +0.24 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.05 +0.24 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.55 +0.24 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.05 +0.24 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.55 +0.24 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 +0.23 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 +0.26 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 +0.16 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 +0.22 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.41 +0.19 28 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 +0.17 28 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.85 +0.20 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 +0.18 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.37 +0.16 29 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.14 +0.11 28 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.12 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 +0.13 29 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.09 28 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.08 28 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 +0.09 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 +0.08 29 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.06 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.80 +0.21 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.55 +0.23 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.30 +0.21 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.05 +0.24 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.55 +0.21 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.05 +0.23 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.55 +0.21 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.07 +0.22 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.62 +0.25 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 +0.17 24 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.70 +0.14 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.35 +0.15 27 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.03 +0.19 28 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.80 +0.17 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.51 +0.24 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.24 +0.21 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.99 +0.14 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.77 +0.18 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.51 +0.11 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.34 +0.12 29 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 +0.09 29 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.04 +0.08 29 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.93 +0.07 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.08 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 +0.06 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 4.67 +0.19 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.31 +0.18 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.96 +0.18 27 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.64 +0.17 28 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 3.32 +0.15 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.04 +0.15 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.76 +0.13 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.51 +0.13 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.27 +0.11 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.06 +0.11 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.86 +0.10 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.68 +0.09 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.51 +0.09 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.36 +0.08 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.22 +0.07 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.87 +0.05 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 1 0
TOTAL CALL 275 7,308 +133
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 167 0
29SEP26 15.50 P 0.11 0.11 0.11 0.11 -0.06 26 4 200 +2
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.10 27 0 144 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.14 27 0 143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.16 27 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 -0.21 26 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.22 26 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.30 26 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 -0.32 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 -0.33 25 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 -0.30 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 -0.28 56 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 -0.27 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.52 -0.21 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 -0.24 89 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.53 -0.18 93 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 59 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 101 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.08 26 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 -0.10 26 0 83 0
29OCT26 16.50 P 0.00 0.00 0.00 0.63 -0.15 26 0 53 0
29OCT26 17.00 P 1.00 1.00 1.00 0.92 -0.16 26 80 134 +80
29OCT26 17.50 P 0.00 0.00 0.00 1.25 -0.17 26 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.63 -0.19 26 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.05 -0.28 26 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.50 -0.30 26 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.06 -0.23 35 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.51 -0.28 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.50 -0.28 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.53 -0.27 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 -0.24 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.55 -0.24 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.53 -0.25 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 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 -0.02 27 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 81 0
27NOV26 15.50 P 0.37 0.37 0.37 0.39 -0.08 27 5 130 0
27NOV26 16.00 P 0.00 0.00 0.00 0.57 -0.10 27 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 0.81 -0.12 27 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 1.09 -0.14 27 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.41 -0.16 27 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 1.76 -0.19 27 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.16 -0.27 27 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.58 -0.29 27 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.11 -0.23 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.59 -0.22 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.56 -0.24 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.54 -0.26 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 -0.24 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.55 -0.24 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.53 -0.25 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.05 27 0 454 0
30DEC26 15.50 P 0.48 0.48 0.48 0.50 -0.08 26 5 225 +5
30DEC26 16.00 P 0.75 0.75 0.64 0.70 -0.10 27 4 108 -4
30DEC26 16.50 P 0.90 0.98 0.90 0.95 -0.12 27 3 18 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.15 27 0 16 0
30DEC26 17.50 P 1.49 1.49 1.49 1.53 -0.16 27 1 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.87 -0.17 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 -0.18 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 -0.22 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.17 -0.22 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 -0.22 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.25 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.24 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.24 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.53 -0.25 49 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 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 -0.03 28 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 -0.04 28 0 67 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 -0.06 29 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.02 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 -0.13 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 -0.16 29 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 -0.18 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 -0.13 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.14 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.83 -0.15 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.71 -0.16 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.61 -0.19 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.56 -0.23 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.24 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.53 -0.25 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 30 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 0.06 -0.01 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 29 0
29JUN27 12.50 P 0.30 0.30 0.30 0.27 -0.02 30 3 31 -3
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.04 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.05 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 -0.05 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 -0.07 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.07 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.39 -0.09 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.64 -0.11 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.93 -0.11 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.22 -0.13 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.55 -0.13 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.89 -0.15 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 -0.15 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.63 -0.17 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.04 -0.17 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.88 -0.20 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 -0.18 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.72 -0.14 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.62 -0.17 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.57 -0.21 37 0 0 0
29SEP27 12.50 P 0.43 0.43 0.43 0.41 -0.04 31 5 5 +5
29SEP27 13.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.65 -0.07 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.81 -0.07 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.98 -0.09 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.18 -0.09 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.39 -0.11 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.64 -0.11 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.89 -0.13 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.18 -0.13 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.47 -0.15 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.80 -0.15 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.13 -0.15 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.48 -0.17 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.85 -0.18 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.23 -0.19 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.05 -0.19 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.91 -0.21 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.82 -0.22 35 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.76 -0.23 37 0 0 0
TOTAL PUT 110 11,479 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 14.340
29SEP26 8.00 C 0.00 0.00 0.00 6.40 +0.50 118 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.11 +0.46 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.84 +0.44 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.65 +0.50 102 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.36 +0.46 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.11 +0.46 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 +0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.61 +0.46 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 +0.46 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 +0.45 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 +0.52 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.45 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.37 +0.46 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 +0.44 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.38 0 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.36 24 0 79 0
29SEP26 14.00 C 0.57 0.58 0.57 0.57 +0.25 23 27 217 -10
29SEP26 14.50 C 0.19 0.32 0.19 0.31 +0.16 24 123 1,899 +63
29SEP26 15.00 C 0.10 0.17 0.10 0.15 +0.08 24 180 820 -30
29SEP26 15.50 C 0.07 0.07 0.07 0.07 +0.04 25 20 801 +20
29SEP26 16.00 C 0.05 0.05 0.05 0.03 +0.02 26 10 573 -5
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 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 5.13 +0.46 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.88 +0.46 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.62 +0.44 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.36 +0.43 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.89 +0.46 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.42 +0.49 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.90 +0.46 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.37 +0.44 0 0 0 0
29OCT26 12.50 C 1.69 1.69 1.69 1.88 +0.40 0 15 15 +15
29OCT26 13.00 C 0.00 0.00 0.00 1.50 +0.43 24 0 4 0
29OCT26 13.50 C 0.92 0.92 0.92 1.08 +0.34 23 15 231 -15
29OCT26 14.00 C 0.79 0.80 0.79 0.76 +0.28 24 46 145 -8
29OCT26 14.50 C 0.40 0.40 0.40 0.50 +0.20 24 19 295 +19
29OCT26 15.00 C 0.25 0.33 0.25 0.32 +0.15 24 43 776 +3
29OCT26 15.50 C 0.18 0.18 0.18 0.19 +0.10 24 4 34 +4
29OCT26 16.00 C 0.13 0.13 0.12 0.11 +0.06 25 21 1,521 +20
29OCT26 16.50 C 0.00 0.00 0.00 0.06 +0.03 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.68 - 41 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 4.43 +0.50 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.93 +0.50 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.45 +0.52 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.91 +0.42 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.49 +0.48 27 0 0 0
27NOV26 12.50 C 1.73 1.73 1.73 1.97 +0.38 20 15 15 +15
27NOV26 13.00 C 0.00 0.00 0.00 1.62 +0.41 25 0 15 0
27NOV26 13.50 C 1.14 1.14 1.14 1.21 +0.32 23 15 30 -15
27NOV26 14.00 C 0.91 0.91 0.91 0.91 +0.27 24 17 8 -13
27NOV26 14.50 C 0.00 0.00 0.00 0.66 +0.22 24 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.46 +0.15 24 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.32 +0.12 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 +0.10 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 +0.07 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.17 +0.46 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.92 +0.46 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.68 +0.46 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.43 +0.46 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 +0.50 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.96 +0.54 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.73 +0.55 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 +0.54 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.93 +0.49 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.45 +0.48 19 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 +0.47 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.55 +0.43 26 0 15 0
30DEC26 12.50 C 1.81 1.81 1.81 2.08 +0.38 23 15 203 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.36 23 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 +0.32 24 0 41 0
30DEC26 14.00 C 1.08 1.08 1.08 1.04 +0.28 24 8 150 -8
30DEC26 14.50 C 0.85 0.85 0.85 0.79 +0.22 24 15 130 +15
30DEC26 15.00 C 0.49 0.64 0.49 0.59 +0.17 24 40 1,016 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.14 25 0 10 0
30DEC26 16.00 C 0.30 0.36 0.30 0.32 +0.12 25 53 50 +35
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.10 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.07 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.23 +0.46 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.99 +0.46 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.74 +0.46 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.50 +0.46 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.26 +0.51 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.06 +0.55 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.86 +0.59 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.62 +0.58 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 +0.57 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.68 +0.55 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 +0.52 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 +0.39 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.33 +0.33 24 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.99 +0.37 25 0 2,063 0
30MAR27 13.50 C 1.53 1.58 1.53 1.72 +0.33 26 99 129 +34
30MAR27 14.00 C 1.27 1.40 1.27 1.44 +0.31 26 60 180 +8
30MAR27 14.50 C 1.05 1.14 1.05 1.19 +0.31 26 65 170 -9
30MAR27 15.00 C 0.78 0.85 0.78 0.98 +0.28 26 51 176 +16
30MAR27 15.50 C 0.65 0.68 0.65 0.79 +0.23 26 53 51 +43
30MAR27 16.00 C 0.62 0.62 0.62 0.62 +0.17 26 3 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 +0.14 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.12 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.11 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.09 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.08 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.99 +0.46 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.74 +0.45 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.50 +0.46 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.30 +0.53 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.06 +0.54 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.86 +0.58 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.62 +0.57 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.14 +0.54 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.68 +0.52 29 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.23 +0.48 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.79 +0.38 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.43 +0.37 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.07 +0.32 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.77 +0.30 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 +0.28 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 +0.23 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 +0.21 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.87 +0.19 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 +0.16 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 +0.15 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.13 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 +0.10 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.09 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 +0.07 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 +0.07 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.86 - 32 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 4.62 +0.50 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.14 +0.45 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.68 +0.41 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.26 +0.46 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.88 +0.42 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.49 +0.35 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.16 +0.24 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.87 +0.26 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 +0.25 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.40 +0.17 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.21 +0.16 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.03 +0.16 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.90 +0.16 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 +0.16 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 +0.14 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.11 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 +0.09 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
TOTAL CALL 1,032 14,304 +212
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 385 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 591 0
29SEP26 13.50 P 0.17 0.17 0.09 0.09 -0.11 25 44 1,147 -2
29SEP26 14.00 P 0.27 0.28 0.27 0.22 -0.21 24 40 469 0
29SEP26 14.50 P 0.57 0.57 0.41 0.46 -0.29 25 68 130 +34
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.38 24 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.40 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.40 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 -0.40 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.52 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 -0.46 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.45 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 -0.44 70 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 -0.54 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 -0.47 71 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 365 0
29OCT26 13.00 P 0.12 0.14 0.12 0.11 -0.06 25 41 213 +29
29OCT26 13.50 P 0.25 0.26 0.20 0.22 -0.11 25 66 185 +37
29OCT26 14.00 P 0.51 0.51 0.40 0.39 -0.18 25 36 211 +15
29OCT26 14.50 P 0.73 0.73 0.71 0.64 -0.25 26 30 258 +30
29OCT26 15.00 P 0.92 0.92 0.89 0.96 -0.28 26 30 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.34 -0.37 27 0 20 0
29OCT26 16.00 P 1.88 1.88 1.88 1.72 -0.41 25 7 7 +7
29OCT26 16.50 P 0.00 0.00 0.00 2.24 -0.46 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.72 -0.49 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.25 -0.47 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.73 -0.49 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.26 -0.46 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.74 -0.48 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.22 -0.48 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
27NOV26 13.00 P 0.24 0.24 0.22 0.19 -0.09 25 30 84 +25
27NOV26 13.50 P 0.35 0.35 0.35 0.33 -0.13 26 40 131 +40
27NOV26 14.00 P 0.00 0.00 0.00 0.52 -0.19 26 0 48 0
27NOV26 14.50 P 0.85 0.85 0.83 0.77 -0.24 26 45 168 +45
27NOV26 15.00 P 0.00 0.00 0.00 1.08 -0.25 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.44 -0.34 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.79 -0.38 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.29 -0.42 29 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.76 -0.45 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.25 -0.47 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.73 -0.49 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.26 -0.46 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.74 -0.48 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.22 -0.48 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 129 0
30DEC26 12.00 P 0.11 0.11 0.11 0.09 -0.04 25 20 295 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.07 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.10 25 0 90 0
30DEC26 13.50 P 0.49 0.49 0.44 0.42 -0.14 25 87 139 +73
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.18 26 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.23 26 0 90 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 -0.23 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.29 26 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.92 -0.29 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.29 -0.45 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 -0.44 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 -0.47 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.46 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.26 -0.46 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 -0.48 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 -0.48 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.07 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 -0.09 27 0 105 0
30MAR27 13.50 P 0.68 0.68 0.68 0.69 -0.12 27 25 180 +25
30MAR27 14.00 P 1.06 1.06 1.06 0.89 -0.17 26 15 173 +15
30MAR27 14.50 P 1.34 1.34 1.18 1.13 -0.22 26 65 90 +35
30MAR27 15.00 P 1.57 1.57 1.57 1.41 -0.27 26 16 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.78 -0.20 27 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 -0.30 28 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 -0.33 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.95 -0.35 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.38 -0.39 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.83 -0.43 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.26 -0.46 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 -0.48 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 -0.48 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.03 27 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 -0.04 26 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 -0.06 26 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.35 -0.08 27 0 456 0
29JUN27 12.00 P 0.49 0.49 0.49 0.48 -0.11 27 24 105 +24
29JUN27 12.50 P 0.65 0.65 0.60 0.64 -0.14 27 40 59 +38
29JUN27 13.00 P 0.00 0.00 0.00 0.84 -0.13 27 0 106 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.22 26 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.29 -0.21 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.58 -0.23 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.93 -0.27 27 0 0 0
29JUN27 15.50 P 2.34 2.34 2.34 2.23 -0.34 26 8 8 +8
29JUN27 16.00 P 2.65 2.65 2.65 2.62 -0.35 27 7 7 +7
29JUN27 16.50 P 0.00 0.00 0.00 2.98 -0.40 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.40 -0.41 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.83 -0.42 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.28 -0.42 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.71 -0.46 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 -0.46 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.63 -0.47 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.13 - 26 0 0 -
29SEP27 10.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.24 -0.07 27 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.34 -0.09 27 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.62 -0.13 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.79 -0.16 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.99 -0.19 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.23 -0.22 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.50 -0.22 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.78 -0.25 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.10 -0.27 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.43 -0.30 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.79 -0.34 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.16 -0.36 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.55 -0.39 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.96 -0.41 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.40 -0.41 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.81 -0.42 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.21 -0.48 28 0 0 0
TOTAL PUT 784 15,384 +490
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$ 4.725
29SEP26 2.80 C 0.00 0.00 0.00 1.93 -0.02 87 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 -0.02 80 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 -0.02 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.63 -0.02 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.53 -0.02 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.43 -0.02 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.02 0 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.02 0 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.03 0 0 1,066 0
29SEP26 4.40 C 0.33 0.33 0.33 0.34 -0.02 23 40 7,790 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.02 17 0 3,626 0
29SEP26 4.60 C 0.15 0.15 0.15 0.16 -0.03 18 30 8,983 0
29SEP26 4.70 C 0.12 0.12 0.12 0.10 -0.02 19 270 1,936 -30
29SEP26 4.80 C 0.08 0.08 0.08 0.06 -0.01 21 10 4,322 -10
29SEP26 4.90 C 0.04 0.04 0.03 0.03 -0.01 20 371 3,615 +179
29SEP26 5.00 C 0.02 0.02 0.02 0.02 -0.01 23 150 6,553 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.00 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 0.01 0.00 102 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.93 -0.02 72 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.83 -0.02 67 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.73 -0.02 61 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.63 -0.02 56 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.53 -0.02 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.43 -0.03 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.63 -0.02 0 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 -0.02 0 0 449 0
29OCT26 4.30 C 0.43 0.43 0.43 0.44 -0.02 24 30 771 -30
29OCT26 4.40 C 0.00 0.00 0.00 0.34 -0.02 19 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 736 0
29OCT26 4.60 C 0.20 0.22 0.17 0.18 -0.02 19 600 871 -25
29OCT26 4.70 C 0.15 0.15 0.12 0.13 -0.02 20 390 785 +210
29OCT26 4.80 C 0.11 0.11 0.09 0.09 -0.01 21 91 725 +1
29OCT26 4.90 C 0.06 0.06 0.06 0.06 -0.02 21 606 3,971 +606
29OCT26 5.00 C 0.06 0.06 0.06 0.04 -0.01 21 5 3,044 +5
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 670 0
29OCT26 5.50 C 0.01 0.01 0.01 0.01 0.00 26 180 190 +180
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.73 -0.02 54 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.63 -0.02 50 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.53 -0.03 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.43 -0.03 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.63 -0.03 0 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.54 -0.02 24 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 -0.02 20 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.35 -0.02 20 0 666 0
27NOV26 4.50 C 0.26 0.26 0.26 0.28 -0.02 21 30 210 +30
27NOV26 4.60 C 0.25 0.25 0.21 0.22 -0.02 21 589 644 +133
27NOV26 4.70 C 0.19 0.19 0.16 0.17 -0.02 22 450 390 -32
27NOV26 4.80 C 0.14 0.14 0.12 0.13 -0.02 22 360 662 -60
27NOV26 4.90 C 0.11 0.11 0.09 0.09 -0.03 21 310 2,246 +70
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 1,531 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,439 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 607 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.93 -0.02 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.83 -0.02 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.73 -0.02 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.63 -0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.53 -0.03 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.43 -0.03 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.02 24 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.02 21 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.04 18 0 5,560 0
30DEC26 4.40 C 0.38 0.38 0.38 0.37 -0.02 20 4 1,402 -4
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 1,645 0
30DEC26 4.60 C 0.27 0.28 0.24 0.25 -0.02 21 630 1,040 +240
30DEC26 4.70 C 0.22 0.22 0.20 0.21 -0.01 22 240 1,319 +60
30DEC26 4.80 C 0.18 0.18 0.17 0.17 -0.01 22 90 4,635 -30
30DEC26 4.90 C 0.14 0.14 0.14 0.14 -0.01 22 30 2,113 0
30DEC26 5.00 C 0.11 0.11 0.11 0.11 -0.01 22 60 3,736 +60
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 22 0 3,367 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 851 0
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 36 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 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 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 1.93 -0.02 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.83 -0.02 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.73 -0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.63 -0.02 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.53 -0.03 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 -0.03 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.13 -0.03 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.02 20 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.01 21 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.01 21 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.01 22 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.01 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.03 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.01 21 0 3,119 0
30MAR27 4.70 C 0.32 0.32 0.32 0.30 -0.02 22 6 6,951 -6
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.01 22 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.02 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 0.00 23 0 386 0
30MAR27 5.25 C 0.14 0.14 0.14 0.13 0.00 22 30 1,517 +30
30MAR27 5.50 C 0.09 0.09 0.09 0.08 -0.01 22 30 4,804 0
30MAR27 5.75 C 0.06 0.06 0.06 0.05 0.00 22 30 1,250 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 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 32 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 37 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.93 -0.02 36 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.73 -0.02 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.63 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.53 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.43 -0.03 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.24 -0.02 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.15 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.03 -0.03 0 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.01 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.87 -0.02 21 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 -0.02 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 -0.01 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 -0.02 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 -0.02 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.02 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 -0.01 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 -0.01 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 -0.01 24 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.01 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 0.00 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 148 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 -0.01 23 0 3,131 0
29JUN27 5.50 C 0.15 0.15 0.14 0.16 0.00 24 154 2,911 0
29JUN27 5.75 C 0.11 0.11 0.11 0.12 0.00 24 90 2,310 +60
29JUN27 6.00 C 0.08 0.08 0.08 0.09 0.00 25 30 1,071 +30
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,224 0
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 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.28 - 25 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.08 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
29SEP27 4.30 C 0.63 0.63 0.63 0.69 -0.01 23 30 30 +30
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
29SEP27 4.50 C 0.49 0.49 0.49 0.58 -0.01 24 30 30 +30
29SEP27 4.60 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29SEP27 5.00 C 0.30 0.30 0.30 0.37 0.00 24 1 2 +1
29SEP27 5.25 C 0.00 0.00 0.00 0.29 0.00 24 0 30 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 0.00 24 0 30 0
29SEP27 5.75 C 0.00 0.00 0.00 0.17 0.00 24 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.13 0.00 24 0 10 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 5,997 144,858 +1,788
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 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 86 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 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 64 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 0.01 0.01 0.01 0.01 0.00 34 250 2,674 -220
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 24 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 2,153 0
29SEP26 4.40 P 0.02 0.03 0.02 0.03 0.00 21 120 3,243 -11
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 1,811 0
29SEP26 4.60 P 0.08 0.10 0.08 0.10 +0.01 21 37 6,642 -34
29SEP26 4.70 P 0.14 0.17 0.13 0.16 +0.01 22 450 1,388 +225
29SEP26 4.80 P 0.20 0.21 0.20 0.23 +0.02 22 52 2,714 +8
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.01 22 0 724 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.02 33 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.03 42 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.02 40 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 +0.02 65 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.02 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.02 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.02 72 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.02 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 +0.02 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.02 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 +0.02 94 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 +0.02 99 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 +0.02 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 +0.03 109 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 36 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 0.01 0.01 0.01 0.01 0.00 23 250 2,501 -91
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 1,622 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 +0.01 22 0 186 0
29OCT26 4.50 P 0.09 0.11 0.09 0.10 +0.01 21 181 873 +36
29OCT26 4.60 P 0.13 0.15 0.13 0.14 0.00 21 210 660 +90
29OCT26 4.70 P 0.18 0.21 0.18 0.20 +0.01 21 300 715 +120
29OCT26 4.80 P 0.24 0.28 0.24 0.27 +0.01 22 300 254 +120
29OCT26 4.90 P 0.33 0.35 0.33 0.34 +0.01 22 60 260 +30
29OCT26 5.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.15 +0.02 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 +0.02 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 +0.03 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 +0.03 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 +0.03 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.65 +0.03 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.90 +0.03 69 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 38 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 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 24 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 22 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 0.04 0.04 0.04 0.05 0.00 23 162 2,477 +142
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 22 0 792 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 0.00 22 60 815 +60
27NOV26 4.50 P 0.12 0.14 0.12 0.14 +0.01 22 390 579 -81
27NOV26 4.60 P 0.16 0.18 0.16 0.18 +0.01 22 279 390 +90
27NOV26 4.70 P 0.22 0.24 0.21 0.23 0.00 21 575 653 +335
27NOV26 4.80 P 0.27 0.31 0.27 0.30 +0.01 22 1,140 1,050 +550
27NOV26 4.90 P 0.33 0.33 0.33 0.37 +0.01 22 22 114 +22
27NOV26 5.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.40 +0.02 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.66 +0.03 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.90 +0.02 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.15 +0.02 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 +0.02 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.65 +0.02 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.90 +0.02 58 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 35 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 24 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 1,344 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 2,242 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 22 0 961 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 21 0 4,793 0
30DEC26 4.40 P 0.11 0.12 0.11 0.13 +0.01 22 242 762 +210
30DEC26 4.50 P 0.16 0.16 0.16 0.16 0.00 21 90 1,227 +10
30DEC26 4.60 P 0.19 0.21 0.18 0.21 +0.01 22 69 324 +31
30DEC26 4.70 P 0.24 0.26 0.24 0.26 +0.01 21 210 440 0
30DEC26 4.80 P 0.30 0.30 0.30 0.33 +0.02 22 120 619 +120
30DEC26 4.90 P 0.38 0.38 0.38 0.40 +0.02 23 30 948 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.02 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.02 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 +0.02 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.01 39 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 +0.01 42 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 +0.01 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 +0.01 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 +0.01 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.65 +0.01 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 +0.01 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 +0.01 65 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 21 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 22 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 23 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 0.08 0.09 0.08 0.09 0.00 22 120 1,469 +60
30MAR27 4.20 P 0.11 0.11 0.11 0.12 +0.01 22 90 3,226 +60
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 22 0 10,533 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 22 0 1,304 0
30MAR27 4.50 P 0.22 0.22 0.22 0.22 0.00 21 1 497 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.01 22 0 2,613 0
30MAR27 4.70 P 0.32 0.32 0.32 0.33 +0.01 22 2 6,799 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.02 22 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.02 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.02 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.01 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 0.00 25 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.03 28 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.02 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.01 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 +0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.01 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 +0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 +0.01 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.65 +0.01 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.90 +0.01 51 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 24 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 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 +0.01 25 0 772 0
29JUN27 4.00 P 0.13 0.13 0.13 0.13 0.00 24 90 383 +30
29JUN27 4.10 P 0.15 0.15 0.15 0.16 +0.01 24 60 664 +30
29JUN27 4.20 P 0.00 0.00 0.00 0.19 0.00 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 24 0 373 0
29JUN27 4.40 P 0.26 0.26 0.26 0.27 +0.01 25 6 263 +6
29JUN27 4.50 P 0.30 0.30 0.30 0.32 +0.01 25 5 150 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.37 +0.02 25 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.01 25 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.01 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 +0.01 25 0 120 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.02 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.02 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.21 +0.02 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.67 +0.01 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 +0.02 30 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 +0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.65 +0.01 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.90 +0.01 38 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 - 24 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 600 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP27 4.70 P 0.48 0.48 0.48 0.48 +0.02 25 30 30 +30
29SEP27 4.80 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 +0.02 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.70 +0.03 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.20 +0.03 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.45 +0.02 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.68 +0.02 37 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.90 0.00 35 0 0 0
TOTAL PUT 6,003 169,832 +2,015
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$ 31.120
29SEP26 19.00 C 0.00 0.00 0.00 12.13 +0.60 98 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.63 +0.60 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.13 +0.60 88 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.13 +0.60 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.13 +0.60 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.13 +0.60 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.13 +0.60 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.13 +0.60 0 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 5.13 +0.60 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 4.13 +0.59 0 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 3.14 +0.57 30 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 2.21 +0.50 30 0 565 0
29SEP26 30.00 C 1.64 1.64 1.45 1.40 +0.37 29 65 3,477 0
29SEP26 31.00 C 1.07 1.07 1.07 0.86 +0.25 30 50 305 0
29SEP26 32.00 C 0.50 0.60 0.49 0.50 +0.17 30 103 711 0
29SEP26 33.00 C 0.34 0.34 0.26 0.27 +0.10 30 211 599 +211
29SEP26 34.00 C 0.18 0.18 0.16 0.15 +0.06 31 195 1,790 -145
29SEP26 35.00 C 0.11 0.11 0.11 0.07 +0.03 31 145 544 -130
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 12.13 +0.60 76 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.63 +0.60 72 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.13 +0.60 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.13 +0.60 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.13 +0.60 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.13 +0.60 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.13 +0.60 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.13 +0.60 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.13 +0.59 30 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 4.15 +0.55 30 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 3.24 +0.47 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.43 +0.33 29 0 196 0
29OCT26 30.00 C 2.13 2.13 2.11 1.83 +0.33 29 100 3,276 +38
29OCT26 31.00 C 1.47 1.47 1.47 1.31 +0.23 29 2 276 0
29OCT26 32.00 C 0.89 1.10 0.89 0.92 +0.17 29 33 373 +18
29OCT26 33.00 C 0.00 0.00 0.00 0.64 +0.14 30 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.43 +0.08 30 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.28 +0.06 30 0 228 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 11.63 +0.60 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.13 +0.60 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.13 +0.60 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.13 +0.60 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.13 +0.60 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.13 +0.60 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.13 +0.59 30 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 5.16 +0.55 31 0 24 0
27NOV26 27.00 C 4.36 4.36 4.36 4.28 +0.49 31 15 120 +15
27NOV26 28.00 C 0.00 0.00 0.00 3.51 +0.43 31 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 2.79 +0.39 30 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 2.23 +0.36 30 0 236 0
27NOV26 31.00 C 1.99 2.00 1.99 1.73 +0.28 30 30 276 -30
27NOV26 32.00 C 0.00 0.00 0.00 1.34 +0.22 30 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 1.02 +0.18 31 0 265 0
27NOV26 34.00 C 0.00 0.00 0.00 0.77 +0.15 31 0 175 0
27NOV26 35.00 C 0.00 0.00 0.00 0.56 +0.12 31 0 77 0
27NOV26 36.00 C 0.00 0.00 0.00 0.40 +0.09 31 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 +0.06 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.13 +0.60 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.63 +0.60 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.13 +0.60 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.13 +0.60 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.13 +0.60 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.13 +0.60 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.14 +0.59 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 +0.57 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.44 +0.62 34 0 21 0
30DEC26 27.00 C 4.55 4.55 4.55 4.56 +0.50 31 10 25 +10
30DEC26 28.00 C 0.00 0.00 0.00 3.86 +0.45 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.17 +0.39 30 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.60 +0.33 30 0 329 0
30DEC26 31.00 C 2.39 2.39 2.30 2.13 +0.30 31 55 93 +9
30DEC26 32.00 C 1.93 1.93 1.93 1.70 +0.22 30 9 417 +9
30DEC26 33.00 C 1.49 1.49 1.49 1.40 +0.21 31 15 267 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.08 +0.15 31 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 +0.16 32 0 296 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 +0.14 31 0 223 0
30DEC26 37.00 C 0.68 0.68 0.68 0.52 +0.11 31 15 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.08 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 12.21 +0.68 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.77 +0.74 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.29 +0.76 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.36 +0.81 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 +0.76 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.54 +0.75 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.69 +0.80 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 6.87 +0.67 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.10 +0.64 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.39 +0.48 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.63 +0.41 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 4.04 +0.38 32 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 3.50 +0.33 31 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 3.04 +0.31 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 +0.27 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 +0.26 32 0 1,551 0
30MAR27 34.00 C 2.12 2.12 1.98 1.95 +0.24 32 5 203 0
30MAR27 35.00 C 1.69 1.69 1.69 1.68 +0.23 32 3 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.42 +0.17 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 1.20 +0.13 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 +0.11 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 +0.07 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.71 +0.11 32 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 +0.06 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 +0.05 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 +0.04 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 12.47 +0.84 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.97 +0.80 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.53 +0.81 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.63 +0.78 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.75 +0.75 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.91 +0.73 35 0 0 0
29JUN27 24.00 C 7.99 7.99 7.99 7.95 +0.62 31 1 0 -1
29JUN27 25.00 C 0.00 0.00 0.00 7.33 +0.65 33 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 6.61 +0.62 33 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 5.95 +0.56 33 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.37 +0.39 33 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 4.84 +0.38 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.36 +0.39 33 0 305 0
29JUN27 31.00 C 0.00 0.00 0.00 3.90 +0.36 33 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 3.50 +0.47 33 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 3.12 +0.42 34 0 32 0
29JUN27 34.00 C 2.52 2.62 2.52 2.79 +0.42 34 8 14 +8
29JUN27 35.00 C 2.32 2.32 2.32 2.47 +0.37 34 2 510 0
29JUN27 36.00 C 0.00 0.00 0.00 2.20 +0.37 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.94 +0.31 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.73 +0.32 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.52 +0.28 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.35 +0.27 34 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 +0.25 34 0 35 0
29SEP27 21.00 C 0.00 0.00 0.00 10.70 +0.72 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.86 +0.63 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.06 +0.55 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.30 +0.48 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.61 +0.43 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.99 +0.43 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.40 +0.39 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.85 +0.39 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.33 +0.34 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.86 +0.35 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.41 +0.30 32 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.01 +0.30 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.62 +0.26 33 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 3.29 +0.26 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.96 +0.23 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.68 +0.21 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.42 +0.21 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.19 +0.19 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.96 +0.17 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.76 +0.16 33 0 20 0
TOTAL CALL 1,072 43,767 +27
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 367 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 3,120 0
29SEP26 28.00 P 0.16 0.16 0.16 0.17 -0.09 31 3 749 0
29SEP26 29.00 P 0.30 0.35 0.30 0.36 -0.15 30 3 1,000 +1
29SEP26 30.00 P 0.61 0.72 0.56 0.71 -0.26 31 87 1,979 -46
29SEP26 31.00 P 0.94 1.14 0.94 1.22 -0.35 32 60 1,409 -7
29SEP26 32.00 P 0.00 0.00 0.00 1.88 -0.37 32 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 -0.50 30 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.55 30 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 4.53 -0.51 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.37 -0.71 31 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 6.50 -0.52 51 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 7.50 -0.57 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.51 -0.56 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.51 -0.56 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.51 -0.50 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.51 -0.50 76 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.51 -0.56 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.51 -0.56 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.51 -0.56 89 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.51 -0.56 92 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.53 -0.54 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.51 -0.57 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.51 -0.57 103 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 170 0
29OCT26 25.00 P 0.08 0.08 0.08 0.06 -0.04 31 3 72 +3
29OCT26 26.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 154 0
29OCT26 27.00 P 0.00 0.00 0.00 0.24 -0.11 30 0 561 0
29OCT26 28.00 P 0.00 0.00 0.00 0.44 -0.14 30 0 3,251 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 -0.19 30 0 497 0
29OCT26 30.00 P 1.10 1.10 0.96 1.12 -0.26 31 16 776 -15
29OCT26 31.00 P 0.00 0.00 0.00 1.63 -0.38 31 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 2.16 -0.45 29 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 2.88 -0.49 30 0 54 0
29OCT26 34.00 P 3.67 3.67 3.67 3.68 -0.51 30 9 24 +9
29OCT26 35.00 P 4.41 4.41 4.41 4.54 -0.54 30 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 5.56 -0.52 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.50 -0.56 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.50 -0.57 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.51 -0.56 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.51 -0.56 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 75 0
27NOV26 25.00 P 0.22 0.22 0.22 0.16 -0.05 31 2 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.28 -0.08 31 0 151 0
27NOV26 27.00 P 0.00 0.00 0.00 0.46 -0.12 31 0 845 0
27NOV26 28.00 P 0.66 0.66 0.66 0.71 -0.16 31 15 438 -15
27NOV26 29.00 P 0.00 0.00 0.00 1.05 -0.19 31 0 623 0
27NOV26 30.00 P 1.28 1.28 1.28 1.47 -0.24 31 24 1,122 -24
27NOV26 31.00 P 1.90 1.98 1.90 1.97 -0.33 31 45 95 +30
27NOV26 32.00 P 0.00 0.00 0.00 2.58 -0.38 32 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 3.29 -0.32 32 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 3.93 -0.46 31 0 15 0
27NOV26 35.00 P 4.54 4.54 4.54 4.74 -0.65 31 2 4 +2
27NOV26 36.00 P 0.00 0.00 0.00 5.74 -0.56 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.63 -0.59 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.54 -0.64 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.51 -0.65 37 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.51 -0.64 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 15 0
30DEC26 24.00 P 0.24 0.24 0.24 0.18 -0.04 31 2 196 0
30DEC26 25.00 P 0.32 0.33 0.32 0.30 -0.06 31 160 154 -35
30DEC26 26.00 P 0.46 0.46 0.46 0.47 -0.09 32 130 488 +130
30DEC26 27.00 P 0.00 0.00 0.00 0.70 -0.11 32 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 0.99 -0.13 32 0 824 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.17 32 0 320 0
30DEC26 30.00 P 1.76 1.76 1.76 1.78 -0.23 31 15 3,980 0
30DEC26 31.00 P 2.08 2.16 2.06 2.30 -0.27 32 339 675 +339
30DEC26 32.00 P 0.00 0.00 0.00 2.90 -0.33 32 0 158 0
30DEC26 33.00 P 0.00 0.00 0.00 3.59 -0.28 33 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 4.20 -0.41 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 4.96 -0.62 31 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 -0.63 32 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.66 -0.67 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.54 -0.71 31 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.60 -0.56 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 -0.60 37 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.51 -0.64 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.51 -0.64 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.51 -0.63 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.51 -0.63 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.51 -0.64 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.51 -0.63 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.53 -0.61 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.51 -0.63 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.51 -0.64 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.07 32 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 -0.09 32 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.12 32 0 265 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.12 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 0.96 -0.17 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.25 -0.22 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.59 -0.28 32 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 1.92 -0.41 31 0 3,768 0
30MAR27 30.00 P 2.28 2.28 2.28 2.46 -0.29 32 30 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 2.96 -0.35 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 -0.37 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.08 -0.55 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 4.78 -0.58 32 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 5.51 -0.56 32 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.27 -0.66 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.03 -0.66 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.00 -0.55 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.79 -0.65 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.67 -0.67 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.55 -0.71 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.51 -0.71 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.51 -0.67 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.51 -0.65 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.51 -0.64 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 37 0
29JUN27 19.50 P 0.38 0.38 0.38 0.23 +0.01 35 9 26 -9
29JUN27 20.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 22 0
29JUN27 21.00 P 0.50 0.50 0.50 0.39 +0.01 35 4 32 -4
29JUN27 22.00 P 0.00 0.00 0.00 0.55 +0.01 35 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.74 0.00 35 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 0.00 35 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 0.00 35 0 47 0
29JUN27 26.00 P 0.00 0.00 0.00 1.56 -0.02 35 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 1.91 -0.05 35 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.33 -0.05 35 0 3,063 0
29JUN27 29.00 P 2.68 2.68 2.68 2.78 -0.08 35 10 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 3.28 -0.09 35 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 3.82 -0.13 35 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.41 -0.14 36 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.03 -0.18 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.70 -0.19 36 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 6.40 -0.24 36 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.14 -0.25 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.90 -0.30 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.71 -0.31 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.53 -0.35 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.39 -0.37 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.26 -0.40 39 0 0 0
29SEP27 21.00 P 0.65 0.67 0.63 0.55 -0.06 34 17 42 +17
29SEP27 22.00 P 0.81 0.81 0.81 0.73 -0.09 34 1 1 +1
29SEP27 23.00 P 0.00 0.00 0.00 0.94 -0.12 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.21 -0.12 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.50 -0.16 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.84 -0.16 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.22 -0.20 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.64 -0.21 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.11 -0.25 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.61 -0.26 34 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.15 -0.31 34 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.74 -0.31 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.35 -0.36 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.02 -0.36 35 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 6.70 -0.39 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.43 -0.41 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.18 -0.42 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.95 -0.46 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.77 -0.46 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.60 -0.47 36 0 0 0
TOTAL PUT 1,001 60,595 +392
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$ 4.430
29SEP26 3.50 C 0.00 0.00 0.00 0.95 +0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 0.00 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 72 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 18 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.07 +0.01 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 20 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 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.98 +0.02 36 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 18 0 4 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 18 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 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 39 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 46 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 1.02 +0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.01 17 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 0.00 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 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 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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 1.06 +0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 0.00 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 0.03 -0.01 18 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 3.50 C 0.00 0.00 0.00 1.06 - 24 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 0.97 0.00 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.14 0.00 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 0.03 -0.01 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 0 7,649 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 16 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 16 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 17 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.01 14 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 0.00 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 0.00 0 0 180 0
29SEP26 5.25 P 0.82 0.82 0.82 0.82 0.00 0 60 192 -60
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 0.00 0 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 29 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 0.04 +0.01 18 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 17 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 40 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 0.00 16 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 -0.01 14 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.01 0 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 0.00 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 0.00 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 17 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 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 0.00 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 -0.01 16 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.01 15 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 0.00 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 19 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 0.00 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 18 0 117 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 -0.01 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.01 0 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 0.00 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 0.00 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 -0.01 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 18 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 0.00 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 0.00 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 0.00 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 -0.01 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.05 - 17 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.18 -0.01 16 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 0.00 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.01 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 0.00 16 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 0.00 16 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 0.00 16 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 -0.01 15 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 0.00 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
29SEP27 5.00 P 0.80 0.80 0.80 0.82 0.00 14 60 60 +60
29SEP27 5.25 P 0.00 0.00 0.00 1.03 0.00 11 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
TOTAL PUT 120 7,208 0
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$ 3.325
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.02 72 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.02 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 -0.02 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.03 17 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 19 0 153 0
29SEP26 3.50 C 0.03 0.03 0.03 0.01 -0.02 16 10 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 22 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 -0.03 18 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 -0.03 19 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.03 18 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
29OCT26 3.70 C 0.02 0.02 0.02 0.01 -0.02 18 13 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
27NOV26 3.10 C 0.29 0.29 0.29 0.28 -0.05 19 10 10 +10
27NOV26 3.20 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
27NOV26 3.30 C 0.17 0.17 0.17 0.15 -0.03 19 660 660 +660
27NOV26 3.40 C 0.12 0.12 0.10 0.10 -0.03 19 360 354 +348
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.02 19 0 281 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.04 20 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.02 20 0 133 0
30DEC26 3.30 C 0.18 0.18 0.18 0.16 -0.02 19 180 240 +180
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.02 19 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 19 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 19 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.01 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.01 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.02 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.01 22 0 7 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 21 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 22 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 22 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 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 29 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 34 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 43 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 50 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 0.00 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.01 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 -0.01 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.02 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 22 0 211 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 0.00 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.01 19 0 128 0
29SEP27 2.50 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 1,233 13,601 +1,198
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 64 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 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 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 18 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 18 0 208 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.02 22 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.03 34 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.02 33 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.02 38 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.02 56 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.02 51 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.02 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.02 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.02 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.02 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.02 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 +0.02 74 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.02 77 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.02 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 +0.02 88 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.02 96 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 +0.02 103 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.02 109 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.02 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 +0.02 121 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.02 127 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 +0.02 133 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 +0.03 138 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 +0.03 143 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 20 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29OCT26 3.20 P 0.05 0.05 0.05 0.05 -0.01 20 120 123 +120
29OCT26 3.30 P 0.00 0.00 0.00 0.09 0.00 20 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 0.00 20 0 469 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.02 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 +0.03 29 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.03 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.11 +0.03 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.21 +0.03 61 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 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 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
27NOV26 3.30 P 0.11 0.13 0.11 0.11 0.00 20 690 3,300 +630
27NOV26 3.40 P 0.00 0.00 0.00 0.16 0.00 20 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.01 22 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 +0.02 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.11 +0.03 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.21 +0.03 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 22 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 18 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 18 0 225 0
30DEC26 3.30 P 0.14 0.15 0.14 0.15 0.00 19 420 626 +420
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.01 19 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.02 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.02 21 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.02 21 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.01 21 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.01 19 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.01 24 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.01 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.01 26 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.01 32 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.96 +0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.46 +0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 0.00 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 0.00 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 0.00 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 +0.01 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 +0.01 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 +0.01 68 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 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 0.00 20 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.02 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.01 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 20 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.01 21 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.01 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.01 21 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 0.00 20 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 0.00 19 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.01 21 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.01 20 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 +0.01 21 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.01 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 +0.01 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 +0.01 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.01 18 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.01 25 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.01 27 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 +0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 0.00 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.46 +0.01 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 0.00 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 0.00 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 0.00 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 0.00 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 +0.01 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.95 +0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 +0.01 55 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.01 21 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.02 22 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.01 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.02 21 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.02 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.01 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 0.00 21 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.01 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 0.00 21 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 +0.01 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.01 0 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 21 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP27 3.30 P 0.27 0.27 0.27 0.28 0.00 22 10 10 +10
29SEP27 3.40 P 0.00 0.00 0.00 0.33 -0.01 22 0 16 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
TOTAL PUT 1,240 21,306 +1,180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.460
29SEP26 19.00 C 0.00 0.00 0.00 11.46 +1.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.97 +1.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.47 +1.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 +0.96 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.47 +1.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.64 +1.09 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.60 +1.10 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.50 +0.97 47 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 4.62 +1.10 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 +0.88 37 0 15 0
29SEP26 28.00 C 2.50 2.80 2.50 2.69 +0.78 37 6 24 -6
29SEP26 29.00 C 1.50 1.95 1.50 1.95 +0.65 37 55 276 0
29SEP26 30.00 C 1.05 1.48 1.05 1.32 +0.47 36 322 3,165 -104
29SEP26 31.00 C 0.85 1.05 0.85 0.88 +0.35 36 263 492 +6
29SEP26 32.00 C 0.50 0.70 0.50 0.56 +0.24 37 43 340 +13
29SEP26 33.00 C 0.34 0.43 0.33 0.35 +0.16 37 62 502 +24
29SEP26 34.00 C 0.22 0.22 0.22 0.20 +0.09 37 10 857 0
29SEP26 35.00 C 0.11 0.16 0.11 0.11 +0.05 37 97 725 -97
29SEP26 36.00 C 0.10 0.10 0.10 0.06 +0.03 37 34 1,011 0
29SEP26 37.00 C 0.06 0.06 0.06 0.03 +0.01 37 3 701 +3
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 924 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 43 298 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 10.48 +1.03 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.51 +1.00 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.47 +1.00 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.64 +1.09 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.60 +1.09 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.52 +0.91 35 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.65 +0.87 36 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.83 +0.78 36 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 3.11 +0.77 36 0 22 0
29OCT26 29.00 C 2.06 2.65 2.06 2.43 +0.63 35 113 457 -4
29OCT26 30.00 C 1.86 2.01 1.86 1.88 +0.52 35 3 77 0
29OCT26 31.00 C 1.22 1.67 1.22 1.43 +0.40 36 405 397 +222
29OCT26 32.00 C 1.20 1.20 1.20 1.07 +0.33 36 2 182 0
29OCT26 33.00 C 0.80 0.84 0.80 0.78 +0.25 36 16 246 +6
29OCT26 34.00 C 0.61 0.61 0.61 0.57 +0.20 36 6 325 0
29OCT26 35.00 C 0.42 0.42 0.42 0.41 +0.15 37 2 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.28 +0.11 37 0 99 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.08 37 0 449 0
29OCT26 38.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 396 0
29OCT26 40.00 C 0.10 0.10 0.10 0.06 +0.03 37 10 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 10.53 +1.06 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.54 +1.03 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.50 +1.02 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.64 +1.09 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.67 +1.03 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.80 +0.96 39 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 5.01 +0.92 39 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 4.16 +0.76 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 3.47 +0.75 36 0 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.81 +0.61 35 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 2.41 +0.67 37 0 1,563 0
27NOV26 31.00 C 1.91 1.91 1.91 1.86 +0.46 36 3 30 0
27NOV26 32.00 C 1.56 1.59 1.56 1.47 +0.38 36 30 122 0
27NOV26 33.00 C 1.24 1.26 1.24 1.16 +0.33 36 19 89 +4
27NOV26 34.00 C 0.00 0.00 0.00 0.91 +0.26 36 0 102 0
27NOV26 35.00 C 0.80 0.80 0.80 0.70 +0.21 36 2 123 -2
27NOV26 36.00 C 0.60 0.60 0.60 0.54 +0.18 36 2 298 0
27NOV26 37.00 C 0.45 0.45 0.45 0.41 +0.14 36 15 58 -6
27NOV26 38.00 C 0.00 0.00 0.00 0.30 +0.10 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.22 +0.08 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.58 +1.13 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.10 +1.10 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.60 +0.98 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.64 +1.10 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.61 +1.05 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.70 +0.94 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.81 +1.00 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.03 +0.96 37 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 +0.86 37 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 +0.65 35 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 3.82 +0.72 36 0 41 0
30DEC26 29.00 C 3.36 3.37 3.36 3.22 +0.64 35 30 31 +27
30DEC26 30.00 C 2.36 2.82 2.36 2.70 +0.54 35 21 216 -1
30DEC26 31.00 C 2.37 2.43 2.25 2.25 +0.47 35 395 1,231 +335
30DEC26 32.00 C 1.72 1.99 1.72 1.87 +0.41 36 31 1,265 +17
30DEC26 33.00 C 0.00 0.00 0.00 1.54 +0.37 36 0 417 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.29 36 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 +0.26 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 +0.20 36 0 1,457 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 +0.16 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 +0.16 36 0 77 0
30DEC26 39.00 C 0.40 0.40 0.40 0.41 +0.12 36 8 191 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 +0.09 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 11.34 +0.98 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.88 +1.05 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.96 +0.89 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.08 +0.93 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.25 +0.91 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.44 +0.89 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.69 +1.08 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.99 +0.89 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.32 +0.68 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.69 +0.59 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.13 +0.65 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 3.65 +0.70 36 0 46 0
30MAR27 31.00 C 3.26 3.26 3.26 3.21 +0.55 36 1 6 0
30MAR27 32.00 C 3.00 3.00 3.00 2.82 +0.51 36 3 12 +3
30MAR27 33.00 C 0.00 0.00 0.00 2.46 +0.45 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.16 +0.43 36 0 30 0
30MAR27 35.00 C 1.96 1.96 1.96 1.88 +0.40 36 5 386 -5
30MAR27 36.00 C 0.00 0.00 0.00 1.62 +0.36 36 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 +0.32 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.19 +0.31 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 +0.28 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 +0.21 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.18 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.63 +0.17 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 +0.16 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 +0.12 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.12 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 +0.10 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.08 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 11.19 +0.91 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.32 +1.07 38 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.50 +0.95 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.69 +0.86 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.94 +0.92 36 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.19 +0.79 36 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.53 +0.70 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.89 +0.61 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 +0.55 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.85 +0.53 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.37 +0.47 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.95 +0.44 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.56 +0.40 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 3.20 +0.37 36 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.88 +0.34 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.57 +0.29 36 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.31 +0.29 36 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 2.05 +0.23 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 +0.23 36 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.65 +0.21 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.46 +0.17 36 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 +0.17 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.16 +0.14 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.03 +0.12 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.93 +0.13 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.82 +0.11 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.76 +0.12 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 11.26 +0.95 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.41 +0.95 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.62 +0.86 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.89 +0.81 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.21 +0.75 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.60 +0.76 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.00 +0.70 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.45 +0.69 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.91 +0.62 35 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.45 +0.62 35 0 0 0
29SEP27 30.00 C 4.69 4.69 4.69 4.98 +0.56 35 1 25 +1
29SEP27 31.00 C 0.00 0.00 0.00 4.57 +0.54 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.18 +0.51 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.81 +0.46 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.49 +0.46 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 3.17 +0.40 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.90 +0.39 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.65 +0.38 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.39 +0.25 36 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.26 +0.33 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.05 +0.31 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.85 +0.31 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.69 +0.30 37 0 0 0
TOTAL CALL 2,316 30,999 +436
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 3,812 0
29SEP26 26.00 P 0.10 0.10 0.08 0.08 -0.09 37 82 311 0
29SEP26 27.00 P 0.18 0.19 0.17 0.18 -0.18 37 42 421 -12
29SEP26 28.00 P 0.45 0.45 0.30 0.37 -0.28 37 49 908 -10
29SEP26 29.00 P 0.70 0.70 0.58 0.67 -0.42 38 256 2,048 +181
29SEP26 30.00 P 1.00 1.09 0.99 1.10 -0.55 38 19 977 -6
29SEP26 31.00 P 1.70 1.70 1.50 1.66 -0.62 39 2 1,033 -2
29SEP26 32.00 P 2.13 2.13 2.13 2.28 -0.78 37 1 1,025 0
29SEP26 33.00 P 2.91 2.91 2.91 3.06 -0.98 37 1 1,762 -1
29SEP26 34.00 P 0.00 0.00 0.00 3.92 -0.93 37 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 4.85 -1.10 39 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 5.83 -0.90 42 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 -1.08 0 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 7.77 -0.97 43 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 8.77 -0.88 47 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 9.77 -1.15 51 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.77 -1.22 55 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.79 -0.92 64 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.77 -0.95 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.77 -0.93 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.77 -0.90 70 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.76 -1.24 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.82 -1.08 87 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 462 0
29OCT26 24.00 P 0.10 0.10 0.09 0.09 -0.06 37 75 120 +75
29OCT26 25.00 P 0.00 0.00 0.00 0.17 -0.10 37 0 159 0
29OCT26 26.00 P 0.29 0.29 0.25 0.28 -0.18 36 30 486 -13
29OCT26 27.00 P 0.00 0.00 0.00 0.47 -0.27 36 0 611 0
29OCT26 28.00 P 0.79 0.79 0.79 0.75 -0.32 36 15 1,006 -11
29OCT26 29.00 P 1.27 1.34 1.02 1.11 -0.46 36 231 723 +103
29OCT26 30.00 P 1.78 1.86 1.40 1.57 -0.54 37 584 841 +347
29OCT26 31.00 P 0.00 0.00 0.00 2.12 -0.62 37 0 497 0
29OCT26 32.00 P 2.68 2.74 2.61 2.76 -0.76 37 60 206 +50
29OCT26 33.00 P 0.00 0.00 0.00 3.43 -0.77 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.21 -0.84 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.97 -1.06 33 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.01 -1.06 39 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.88 -0.98 37 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 7.77 -1.11 32 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 8.77 -0.97 35 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 9.77 -1.15 38 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 10.80 -1.19 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.79 -1.04 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.78 -0.97 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.78 -0.92 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.06 36 0 0 0
27NOV26 24.00 P 0.20 0.20 0.20 0.20 -0.10 36 15 67 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.32 -0.14 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 -0.21 36 0 517 0
27NOV26 27.00 P 0.69 0.72 0.69 0.74 -0.28 36 23 3,694 +3
27NOV26 28.00 P 1.02 1.02 1.02 1.04 -0.39 36 1 597 +1
27NOV26 29.00 P 1.38 1.38 1.35 1.44 -0.47 36 17 439 -4
27NOV26 30.00 P 1.85 1.85 1.85 1.92 -0.53 36 15 825 0
27NOV26 31.00 P 2.37 2.37 2.37 2.47 -0.62 36 12 275 +4
27NOV26 32.00 P 2.99 2.99 2.99 3.09 -0.72 36 18 107 +18
27NOV26 33.00 P 0.00 0.00 0.00 3.75 -0.70 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.49 -0.73 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.26 -0.82 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.12 -0.95 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.99 -0.93 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.96 -0.92 38 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.83 -1.00 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.77 -1.15 33 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 10.80 -1.19 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.79 -1.04 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.78 -1.03 41 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.78 -0.96 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.06 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.10 36 0 82 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.13 36 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.17 35 0 209 0
30DEC26 26.00 P 0.69 0.69 0.69 0.71 -0.24 35 1 393 -1
30DEC26 27.00 P 1.10 1.10 1.10 0.98 -0.31 35 1 439 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 -0.37 36 0 252 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 -0.44 36 0 143 0
30DEC26 30.00 P 2.14 2.14 2.14 2.22 -0.55 36 4 119 -4
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.62 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.39 -0.69 36 0 1,255 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.77 36 0 383 0
30DEC26 34.00 P 4.80 4.80 4.80 4.72 -0.94 35 15 139 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.57 -0.73 37 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 -0.76 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 -0.94 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.02 -0.95 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.97 -0.98 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.84 -1.13 34 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.80 -1.19 34 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.79 -1.08 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.78 -1.03 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.78 -1.06 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.77 -0.99 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.76 -1.24 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.82 -1.08 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.03 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.09 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.13 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.14 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.95 -0.21 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.23 -0.25 35 0 93 0
30MAR27 27.00 P 0.00 0.00 0.00 1.57 -0.32 35 0 38 0
30MAR27 28.00 P 1.98 1.98 1.98 1.97 -0.42 35 1 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.42 -0.44 35 0 3 0
30MAR27 30.00 P 2.85 2.85 2.85 2.92 -0.50 36 10 223 -10
30MAR27 31.00 P 0.00 0.00 0.00 3.48 -0.55 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.08 -0.61 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.65 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 -0.65 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.10 -0.78 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.90 -0.77 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.67 -0.97 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.48 -1.04 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.34 -1.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.19 -0.83 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.07 -0.92 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.97 -0.90 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.89 -0.93 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.83 -1.01 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.79 -0.97 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.76 -1.24 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.82 -1.08 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.39 -0.14 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 -0.16 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 -0.20 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.95 -0.25 37 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.23 -0.27 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.33 38 0 236 0
29JUN27 26.00 P 1.97 1.97 1.97 1.88 -0.38 38 1 272 +1
29JUN27 27.00 P 0.00 0.00 0.00 2.28 -0.41 38 0 245 0
29JUN27 28.00 P 2.89 2.89 2.88 2.71 -0.48 38 6 54 -6
29JUN27 29.00 P 0.00 0.00 0.00 3.20 -0.50 38 0 32 0
29JUN27 30.00 P 0.00 0.00 0.00 3.72 -0.56 38 0 30 0
29JUN27 31.00 P 4.50 4.50 4.50 4.29 -0.59 38 1 13 0
29JUN27 32.00 P 0.00 0.00 0.00 4.89 -0.64 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.54 -0.67 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.21 -0.71 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.92 -0.76 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.67 -0.77 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.43 -0.82 39 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.24 -0.84 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.07 -0.86 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.91 -0.90 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.79 -0.91 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.68 -0.83 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.59 -0.92 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.48 -0.88 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.36 -0.94 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.26 -0.89 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.59 -0.11 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.78 -0.13 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.99 -0.18 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.26 -0.19 37 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.55 -0.24 37 0 25 0
29SEP27 25.00 P 2.03 2.03 2.03 1.90 -0.25 37 20 21 +20
29SEP27 26.00 P 0.00 0.00 0.00 2.26 -0.32 37 0 22 0
29SEP27 27.00 P 2.80 2.80 2.80 2.69 -0.33 37 4 8 +4
29SEP27 28.00 P 0.00 0.00 0.00 3.13 -0.40 37 0 24 0
29SEP27 29.00 P 0.00 0.00 0.00 3.64 -0.41 38 0 0 0
29SEP27 30.00 P 4.35 4.35 4.35 4.16 -0.47 38 1 17 +1
29SEP27 31.00 P 0.00 0.00 0.00 4.74 -0.49 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.34 -0.53 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.97 -0.58 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.65 -0.58 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.34 -0.64 38 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.07 -0.67 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.83 -0.68 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.59 -0.75 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.41 -0.75 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.24 -0.77 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.07 -0.82 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.95 -0.83 41 0 0 0
TOTAL PUT 1,613 35,448 +758
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$ 18.640
29SEP26 12.00 C 0.00 0.00 0.00 6.72 +0.09 124 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.23 +0.10 117 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 +0.09 106 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.22 +0.09 97 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.73 +0.10 90 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.23 +0.10 81 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.72 +0.09 71 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 +0.10 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.65 +0.02 34 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.15 +0.02 27 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 +0.02 21 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.16 +0.02 21 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 0.00 20 0 80 0
29SEP26 18.50 C 0.40 0.46 0.40 0.36 -0.01 20 54 144 -5
29SEP26 19.00 C 0.21 0.21 0.21 0.17 -0.01 20 4 148 +4
29SEP26 19.50 C 0.11 0.11 0.11 0.08 0.00 21 5 196 0
29SEP26 20.00 C 0.07 0.07 0.06 0.03 -0.01 21 6 245 -6
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 38 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.72 +0.09 89 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.23 +0.10 83 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.72 +0.09 75 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.22 +0.09 69 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.73 +0.10 64 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.23 +0.10 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.73 +0.10 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.23 +0.10 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.65 +0.02 26 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.15 +0.02 22 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.66 +0.02 21 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.20 +0.01 20 0 29 0
29OCT26 18.00 C 0.87 0.87 0.87 0.79 -0.01 19 30 75 +19
29OCT26 18.50 C 0.60 0.60 0.58 0.53 -0.01 19 30 27 -5
29OCT26 19.00 C 0.00 0.00 0.00 0.35 0.00 20 0 37 0
29OCT26 19.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 60 0
29OCT26 20.00 C 0.16 0.16 0.16 0.12 -0.01 20 5 54 +5
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 30 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 5.22 +0.09 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.73 +0.10 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.23 +0.10 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.73 +0.10 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.23 +0.10 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.65 +0.02 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.16 +0.02 22 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.69 0.00 20 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.30 +0.04 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 0.96 +0.01 20 0 75 0
27NOV26 18.50 C 0.80 0.80 0.80 0.70 0.00 20 1 31 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.50 0.00 20 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.36 +0.01 21 0 7 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 0.00 21 0 27 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 0.00 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 6.72 +0.09 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.23 +0.10 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.72 +0.09 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.22 +0.09 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.73 +0.10 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 +0.10 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 +0.10 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.23 +0.10 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 +0.01 20 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 +0.02 21 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 +0.01 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.03 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 +0.02 20 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 +0.03 20 0 29 0
30DEC26 19.00 C 0.72 0.72 0.71 0.66 +0.02 20 29 66 +29
30DEC26 19.50 C 0.00 0.00 0.00 0.50 +0.02 21 0 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.01 21 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 0.00 21 0 195 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 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 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.72 +0.09 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.23 +0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 +0.09 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.22 +0.09 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 +0.11 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.27 +0.13 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 +0.12 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.36 +0.10 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 0.00 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.01 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.01 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.81 -0.02 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.52 -0.02 21 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 -0.01 21 0 20 0
30MAR27 19.00 C 1.13 1.13 1.13 1.06 +0.03 22 19 50 -15
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.02 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 +0.01 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.72 +0.09 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.23 +0.08 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.83 +0.15 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.35 +0.12 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.88 +0.24 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.43 +0.20 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.99 +0.15 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.57 +0.11 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.20 +0.01 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 2.86 +0.01 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.54 +0.01 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.23 0.00 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.97 +0.01 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.72 +0.01 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.45 +0.01 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 0.00 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 0.00 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 0.00 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 0.40 -0.01 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.01 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 4.88 -0.10 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.44 -0.13 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.06 +0.01 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.70 0.00 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.36 0.00 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.04 +0.01 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.74 0.00 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.46 0.00 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.27 0.00 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.96 -0.01 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 -0.05 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.55 0.00 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.37 0.00 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.06 0.00 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
TOTAL CALL 183 5,073 +27
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 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 -0.01 20 0 1,243 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 131 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 232 0
29SEP26 18.00 P 0.22 0.22 0.22 0.25 -0.03 20 12 349 0
29SEP26 18.50 P 0.43 0.43 0.43 0.49 -0.04 21 2 308 -2
29SEP26 19.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 108 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 -0.03 20 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.03 19 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.67 -0.02 23 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.59 -0.21 0 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.62 -0.20 0 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.65 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.59 -0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.65 -0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.59 -0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.59 -0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.59 -0.23 0 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 28 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 0.00 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 0.06 -0.01 20 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 100 0
29OCT26 18.00 P 0.00 0.00 0.00 0.41 -0.03 20 0 108 0
29OCT26 18.50 P 0.00 0.00 0.00 0.66 -0.03 21 0 78 0
29OCT26 19.00 P 0.00 0.00 0.00 0.98 -0.02 21 0 122 0
29OCT26 19.50 P 0.00 0.00 0.00 1.36 +0.01 22 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.74 -0.03 20 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.68 -0.02 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.61 -0.19 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.68 -0.14 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.65 -0.23 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.65 -0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.59 -0.24 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.65 -0.18 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 0.00 21 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 0.00 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 -0.03 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.54 -0.04 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.79 -0.04 21 0 11 0
27NOV26 19.00 P 0.97 0.97 0.97 1.10 -0.03 21 11 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.46 -0.03 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.82 -0.02 21 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.70 -0.02 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.69 -0.11 25 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.68 -0.14 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.65 -0.23 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.65 -0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.61 -0.23 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.65 -0.21 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 21 0 18 0
30DEC26 16.00 P 0.11 0.11 0.11 0.12 0.00 21 10 141 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 221 0
30DEC26 17.50 P 0.41 0.41 0.41 0.44 -0.03 20 1 210 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.04 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 -0.03 21 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.04 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.89 -0.01 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.73 -0.02 20 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.69 -0.12 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 -0.15 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.67 -0.21 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 -0.22 0 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.67 -0.16 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.67 -0.16 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.67 -0.15 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 -0.03 21 0 53 0
30MAR27 18.00 P 0.86 0.86 0.86 0.90 -0.06 21 1 9 -1
30MAR27 18.50 P 0.00 0.00 0.00 1.15 -0.05 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.05 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 -0.04 21 0 31 0
30MAR27 20.00 P 0.00 0.00 0.00 2.10 -0.04 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.87 -0.04 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 -0.17 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.68 -0.17 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.67 -0.21 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.66 -0.22 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.66 -0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.67 -0.16 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.68 -0.15 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.67 -0.15 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 0.00 24 0 5 0
29JUN27 14.50 P 0.24 0.24 0.24 0.21 -0.01 24 15 21 +14
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 -0.01 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 -0.01 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 -0.02 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.28 -0.01 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.02 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 +0.04 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.02 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.46 -0.02 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.20 -0.02 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.02 -0.02 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.92 -0.02 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.87 -0.02 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 -0.06 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.76 -0.15 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.70 -0.24 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.66 -0.25 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.67 -0.20 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.68 -0.15 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.67 -0.15 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
29SEP27 17.00 P 1.13 1.13 1.13 1.00 -0.04 24 1 1 +1
29SEP27 17.50 P 0.00 0.00 0.00 1.23 -0.02 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.47 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.73 -0.02 24 0 0 0
29SEP27 19.00 P 2.18 2.18 2.18 1.95 -0.08 24 2 2 +2
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.03 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.64 -0.02 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.35 -0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.14 -0.03 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.00 -0.03 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.92 -0.03 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.89 -0.02 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.90 -0.01 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.70 -0.24 29 0 0 0
TOTAL PUT 55 6,226 +25
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 6.15 +0.06 106 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.88 +0.05 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 +0.04 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 +0.03 83 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 +0.05 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 +0.04 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 +0.02 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 +0.02 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 0.00 19 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.01 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 17 0 33 0
29SEP26 16.00 C 0.10 0.11 0.09 0.08 -0.01 17 9 1,270 +4
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 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 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.88 +0.01 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.63 0.00 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.38 0.00 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.88 0.00 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.39 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.91 0.00 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.44 0.00 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.02 0.00 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.65 0.00 17 0 189 0
29OCT26 15.50 C 0.00 0.00 0.00 0.39 0.00 18 0 94 0
29OCT26 16.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 161 0
29OCT26 16.50 C 0.10 0.10 0.10 0.11 +0.01 18 15 94 +3
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 25 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 30 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 5.63 -0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.92 +0.03 17 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.44 0.00 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.97 0.00 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.53 0.00 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.10 -0.07 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.78 0.00 18 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 0.00 18 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.33 0.00 18 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 6.15 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.43 +0.04 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.95 +0.06 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.47 -0.01 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.02 0.00 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 0.00 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 -0.03 20 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 0.00 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 0.00 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 0.00 20 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 18.00 C 0.09 0.09 0.09 0.07 0.00 20 5 115 -5
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 6.15 -0.01 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.88 -0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.63 -0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 +0.06 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 0.00 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.08 -0.01 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 0.00 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.01 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 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 5.90 -0.01 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.45 +0.04 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.00 +0.06 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.58 0.00 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.19 0.00 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.84 0.00 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 0.00 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 0.00 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 0.00 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 0.00 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 0.00 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 0.00 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 0.00 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 5.65 -0.02 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.49 +0.03 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.05 +0.02 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.70 -0.01 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.34 -0.01 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.01 -0.01 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.71 -0.02 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.40 -0.02 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.98 -0.02 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 29 3,243 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 19 0 169 0
29SEP26 15.00 P 0.15 0.15 0.15 0.15 -0.01 18 2 2,027 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 311 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.01 18 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 0.00 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.67 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.67 -0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 0.00 19 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 22 0
29OCT26 14.50 P 0.15 0.15 0.15 0.13 0.00 18 2 28 +2
29OCT26 15.00 P 0.00 0.00 0.00 0.28 0.00 18 0 57 0
29OCT26 15.50 P 0.00 0.00 0.00 0.52 0.00 19 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 0.00 19 0 50 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 0.00 19 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.68 0.00 18 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.67 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.67 -0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 0.00 19 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 0.00 19 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.95 +0.01 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.29 0.00 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.71 0.00 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.18 0.00 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.67 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.67 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 0.00 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 0.00 20 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 13 0
30DEC26 14.50 P 0.44 0.44 0.44 0.43 -0.01 20 1 1 +1
30DEC26 15.00 P 0.65 0.65 0.65 0.66 -0.01 20 1 23 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.95 0.00 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 -0.01 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 0.00 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 0.00 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 -0.05 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.05 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 -0.07 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.94 -0.06 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.92 -0.06 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.04 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.89 -0.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.88 -0.07 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.87 -0.07 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 0.00 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.01 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 -0.01 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.01 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 -0.02 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.01 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.77 -0.01 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.58 0.00 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 -0.03 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.52 -0.03 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 -0.07 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.46 -0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.94 -0.08 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.92 -0.07 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.91 -0.03 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.89 -0.07 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.88 -0.07 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.88 -0.06 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 0.00 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 +0.01 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.01 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 0.00 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 +0.01 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 +0.01 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 +0.01 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.73 +0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.16 -0.01 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.59 -0.03 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.04 -0.03 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 -0.07 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.97 -0.07 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.93 -0.06 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.91 -0.04 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.89 -0.07 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.88 -0.07 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.88 -0.06 32 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 0.06 -0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 0.00 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.38 -0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.68 -0.03 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.98 -0.01 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.34 0.00 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.80 +0.07 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.19 -0.04 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.62 -0.05 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.06 -0.06 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.55 -0.02 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.97 -0.07 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.95 -0.04 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.92 -0.03 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.90 -0.06 26 0 0 0
TOTAL PUT 6 4,933 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.780
29SEP26 26.00 C 0.00 0.00 0.00 18.84 -0.72 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.84 -0.71 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.87 -0.68 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.88 -0.68 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.84 -0.72 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.87 -0.69 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.78 -0.79 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.85 -0.76 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.85 -0.77 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.79 -0.79 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.01 -0.61 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.86 -0.76 22 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.87 -0.76 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.88 -0.75 24 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.90 -0.75 23 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.96 -0.73 23 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 -0.69 23 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.29 -0.63 23 0 1,424 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 -0.54 23 0 1,315 0
29SEP26 45.00 C 1.31 1.31 1.26 1.04 -0.44 23 30 722 0
29SEP26 46.00 C 1.09 1.11 0.72 0.66 -0.33 23 58 1,228 +33
29SEP26 47.00 C 0.44 0.44 0.40 0.40 -0.23 23 10 1,756 +4
29SEP26 48.00 C 0.50 0.50 0.28 0.23 -0.16 24 22 869 -10
29SEP26 49.00 C 0.16 0.16 0.16 0.12 -0.10 24 45 852 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.06 24 0 530 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 542 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.95 -0.68 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.79 -0.84 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.95 -0.69 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.95 -0.69 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.96 -0.68 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.01 -0.64 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.13 -0.52 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.91 -0.75 25 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.95 -0.74 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.02 -0.71 25 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.13 -0.67 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.32 -0.62 25 0 179 0
29OCT26 43.00 C 2.73 2.73 2.66 2.52 -0.63 24 45 286 -27
29OCT26 44.00 C 0.00 0.00 0.00 1.92 -0.53 24 0 423 0
29OCT26 45.00 C 0.00 0.00 0.00 1.42 -0.37 24 0 495 0
29OCT26 46.00 C 0.00 0.00 0.00 1.02 -0.30 24 0 570 0
29OCT26 47.00 C 0.00 0.00 0.00 0.73 -0.26 25 20 126 0
29OCT26 48.00 C 0.00 0.00 0.00 0.52 -0.18 25 20 502 0
29OCT26 49.00 C 0.00 0.00 0.00 0.34 -0.13 25 0 268 0
29OCT26 50.00 C 0.30 0.30 0.30 0.22 -0.09 25 25 255 -25
29OCT26 52.50 C 0.15 0.15 0.15 0.07 -0.03 25 30 429 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 62.50 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 12.08 -0.56 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.95 -0.69 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.11 -0.53 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.01 -0.64 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.14 -0.52 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.94 -0.75 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.00 -0.73 25 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.11 -0.70 25 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.28 -0.67 25 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.53 -0.62 25 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.78 -0.55 24 0 176 0
27NOV26 44.00 C 2.90 2.90 2.90 2.22 -0.55 25 15 203 0
27NOV26 45.00 C 2.17 2.17 2.17 1.75 -0.49 25 4 191 -4
27NOV26 46.00 C 1.90 1.90 1.67 1.38 -0.38 25 33 109 +18
27NOV26 47.00 C 0.00 0.00 0.00 1.09 -0.26 26 0 60 0
27NOV26 48.00 C 1.20 1.20 1.20 0.84 -0.22 26 4 247 0
27NOV26 49.00 C 0.84 0.84 0.84 0.64 -0.19 26 15 61 -15
27NOV26 50.00 C 0.00 0.00 0.00 0.48 -0.17 26 0 338 0
27NOV26 52.50 C 0.00 0.00 0.00 0.22 -0.09 26 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.07 -0.56 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.07 -0.56 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.08 -0.55 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.08 -0.55 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.09 -0.55 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.10 -0.54 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.11 -0.54 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.04 -0.62 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.14 -0.54 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.13 -0.59 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.11 -0.68 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.27 -0.65 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.51 -0.59 26 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 -0.53 26 0 147 0
30DEC26 43.00 C 3.89 3.89 3.89 3.16 -0.51 25 17 367 -17
30DEC26 44.00 C 2.93 2.93 2.81 2.66 -0.49 26 30 229 0
30DEC26 45.00 C 2.64 2.65 2.63 2.19 -0.39 26 45 496 +9
30DEC26 46.00 C 0.00 0.00 0.00 1.81 -0.31 26 0 368 0
30DEC26 47.00 C 0.00 0.00 0.00 1.48 -0.31 26 0 177 0
30DEC26 48.00 C 1.35 1.35 1.35 1.21 -0.25 26 4 282 0
30DEC26 49.00 C 0.00 0.00 0.00 0.98 -0.20 26 0 264 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 -0.15 26 0 115 0
30DEC26 52.50 C 0.54 0.54 0.54 0.44 -0.08 26 5 80 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 196 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.08 -0.55 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.09 -0.54 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.10 -0.55 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.14 -0.50 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.21 -0.44 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 -0.35 31 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.41 -0.48 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.36 -0.68 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.61 -0.65 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.06 -0.47 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.41 -0.43 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.71 -0.52 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.17 -0.48 26 0 45 0
30MAR27 44.00 C 4.37 4.37 4.37 3.65 -0.48 26 15 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 -0.44 26 0 71 0
30MAR27 46.00 C 0.00 0.00 0.00 2.81 -0.41 26 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 -0.38 26 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.14 -0.35 26 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 1.86 -0.32 26 0 101 0
30MAR27 50.00 C 0.00 0.00 0.00 1.61 -0.29 26 0 271 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.22 26 0 25 0
30MAR27 55.00 C 0.88 0.88 0.88 0.69 -0.19 26 30 60 +15
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.13 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.09 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.06 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.16 -0.47 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.26 -0.37 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.29 -0.39 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.43 -0.44 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.62 -0.42 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.80 -0.42 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.81 -0.64 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -0.41 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.40 -0.62 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.76 -0.59 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.14 -0.61 26 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.57 -0.51 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.04 -0.49 26 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.55 -0.46 26 0 7 0
29JUN27 45.00 C 4.32 4.32 4.32 4.19 -0.34 27 5 36 -5
29JUN27 46.00 C 0.00 0.00 0.00 3.73 -0.46 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 3.32 -0.37 26 0 45 0
29JUN27 48.00 C 3.10 3.10 3.10 2.98 -0.35 26 13 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 -0.31 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.33 -0.37 26 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.82 -0.26 27 0 8 0
29JUN27 55.00 C 1.46 1.46 1.46 1.28 -0.31 26 15 15 +15
29JUN27 57.50 C 0.00 0.00 0.00 0.98 -0.20 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 -0.13 27 0 72 0
29JUN27 62.50 C 0.00 0.00 0.00 0.52 -0.11 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 -0.10 27 0 41 0
29SEP27 37.00 C 0.00 0.00 0.00 9.41 -0.41 27 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.72 -0.44 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.02 -0.76 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.51 -0.65 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.92 -0.66 27 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 6.39 -0.61 27 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 5.88 -0.61 27 0 30 0
29SEP27 44.00 C 0.00 0.00 0.00 5.39 -0.59 27 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.81 -0.56 26 0 6 0
29SEP27 46.00 C 4.31 4.31 4.31 4.39 -0.54 26 15 15 +15
29SEP27 47.00 C 0.00 0.00 0.00 4.02 -0.49 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 -0.49 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.33 -0.48 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.05 -0.42 26 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.40 -0.38 26 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.93 -0.28 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.45 -0.29 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.14 -0.22 27 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 0.91 -0.15 27 0 27 0
TOTAL CALL 570 26,559 +31
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 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 54 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 579 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 708 0
29SEP26 40.00 P 0.08 0.09 0.08 0.04 +0.01 24 32 473 +32
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 480 0
29SEP26 42.00 P 0.23 0.26 0.23 0.22 +0.08 24 76 437 -14
29SEP26 43.00 P 0.36 0.44 0.36 0.43 +0.14 24 44 546 +44
29SEP26 44.00 P 0.61 0.79 0.61 0.77 +0.23 24 71 714 +26
29SEP26 45.00 P 0.75 1.25 0.75 1.25 +0.36 24 70 361 +10
29SEP26 46.00 P 1.22 1.73 1.22 1.81 +0.38 23 32 1,011 +17
29SEP26 47.00 P 1.77 2.43 1.77 2.54 +0.52 23 3 2,985 +1
29SEP26 48.00 P 0.00 0.00 0.00 3.37 +0.61 23 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.27 +0.67 23 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 5.23 +0.72 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.72 +0.76 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.22 +0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.72 +0.71 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.22 +0.71 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.79 +0.78 69 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.29 +0.78 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.78 +0.69 80 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.29 +0.78 87 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 202 0
29OCT26 37.00 P 0.10 0.10 0.10 0.08 +0.03 25 2 237 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 37 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 244 0
29OCT26 40.00 P 0.40 0.40 0.40 0.40 +0.12 25 5 368 +5
29OCT26 41.00 P 0.50 0.50 0.50 0.65 +0.19 25 5 294 +5
29OCT26 42.00 P 0.00 0.00 0.00 0.96 +0.24 25 0 663 0
29OCT26 43.00 P 0.00 0.00 0.00 1.37 +0.35 25 0 783 0
29OCT26 44.00 P 1.21 1.21 1.21 1.85 +0.36 25 1 319 0
29OCT26 45.00 P 2.24 2.30 2.24 2.42 +0.40 25 30 238 +30
29OCT26 46.00 P 2.73 3.03 2.73 3.03 +0.46 24 30 213 +30
29OCT26 47.00 P 3.00 3.61 3.00 3.94 +0.73 27 73 148 +43
29OCT26 48.00 P 0.00 0.00 0.00 4.63 +0.63 25 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 5.49 +0.67 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.39 +0.70 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.74 +0.72 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.16 +0.70 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.71 +0.68 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.19 +0.69 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.51 +0.53 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.32 +0.07 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.49 +0.10 26 0 17 0
27NOV26 40.00 P 0.00 0.00 0.00 0.71 +0.13 26 0 282 0
27NOV26 41.00 P 0.00 0.00 0.00 0.98 +0.15 26 0 268 0
27NOV26 42.00 P 0.00 0.00 0.00 1.32 +0.20 25 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.74 +0.26 25 0 571 0
27NOV26 44.00 P 2.13 2.13 2.13 2.25 +0.34 26 16 366 0
27NOV26 45.00 P 2.25 2.25 2.25 2.80 +0.37 25 15 270 +13
27NOV26 46.00 P 0.00 0.00 0.00 3.44 +0.38 25 0 105 0
27NOV26 47.00 P 3.37 3.78 3.37 4.13 +0.47 25 45 172 +45
27NOV26 48.00 P 0.00 0.00 0.00 4.90 +0.53 25 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 5.71 +0.57 25 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.57 +0.61 25 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.84 +0.68 25 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.23 +0.61 24 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.71 +0.67 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.22 +0.72 32 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.51 +0.53 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 +0.07 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 +0.10 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 +0.14 26 0 125 0
30DEC26 39.00 P 0.59 0.59 0.59 0.73 +0.15 26 15 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 +0.17 26 0 595 0
30DEC26 41.00 P 1.00 1.00 1.00 1.27 +0.19 26 110 406 -110
30DEC26 42.00 P 1.36 1.36 1.36 1.64 +0.23 25 15 201 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 +0.26 25 0 239 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 +0.27 25 0 124 0
30DEC26 45.00 P 3.02 3.02 3.02 3.11 +0.30 25 15 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.76 +0.44 26 0 200 0
30DEC26 47.00 P 3.72 3.74 3.68 4.36 +0.34 25 60 135 +57
30DEC26 48.00 P 0.00 0.00 0.00 5.19 +0.57 26 0 200 0
30DEC26 49.00 P 0.00 0.00 0.00 5.96 +0.60 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.78 +0.64 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.84 +0.57 23 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.23 +0.55 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.71 +0.63 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 +0.70 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.51 +0.53 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.87 +0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.37 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.86 +0.50 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.33 +0.04 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.61 +0.09 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.79 +0.07 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.03 +0.15 26 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.28 +0.17 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.20 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.95 +0.19 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.35 +0.27 26 0 661 0
30MAR27 43.00 P 0.00 0.00 0.00 2.81 +0.30 26 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 3.31 +0.33 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.86 +0.42 26 0 21 0
30MAR27 46.00 P 3.82 3.82 3.82 4.46 +0.41 26 73 118 +73
30MAR27 47.00 P 4.41 4.41 4.41 5.16 +0.46 26 51 147 +51
30MAR27 48.00 P 0.00 0.00 0.00 5.80 +0.44 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.51 +0.46 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 7.27 +0.51 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.11 +0.24 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.29 +0.31 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.71 +0.47 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.22 +0.62 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.51 +0.48 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.89 +0.41 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.37 +0.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.86 +0.40 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.50 +0.05 27 0 4 0
29JUN27 34.00 P 0.56 0.56 0.56 0.64 +0.05 27 3 4 +3
29JUN27 35.00 P 0.00 0.00 0.00 0.83 +0.08 27 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.03 +0.08 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.29 +0.11 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.56 +0.13 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.89 +0.17 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.24 +0.20 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.63 +0.22 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.06 +0.25 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 +0.13 26 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.87 +0.05 26 0 45 0
29JUN27 45.00 P 4.15 4.55 4.15 4.67 +0.31 27 75 255 +75
29JUN27 46.00 P 4.48 4.48 4.48 5.10 +0.17 27 45 196 +45
29JUN27 47.00 P 5.40 5.59 5.40 5.92 +0.54 28 90 278 +75
29JUN27 48.00 P 0.00 0.00 0.00 6.29 +0.28 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.99 +0.34 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.70 +0.18 26 0 11 0
29JUN27 52.50 P 0.00 0.00 0.00 9.67 +0.32 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.66 +0.27 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.84 +0.33 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 +0.45 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.51 +0.37 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.14 +0.60 0 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.68 +0.06 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.01 +0.08 27 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.34 +0.08 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.74 +0.12 27 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 3.15 +0.12 27 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 3.62 +0.17 27 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.11 +0.17 28 0 15 0
29SEP27 44.00 P 4.71 4.71 4.71 4.63 +0.20 28 15 45 +15
29SEP27 45.00 P 5.27 5.27 5.27 5.20 +0.23 28 30 60 +30
29SEP27 46.00 P 5.39 5.39 5.39 5.78 +0.23 28 15 90 +15
29SEP27 47.00 P 0.00 0.00 0.00 6.41 +0.28 28 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 7.08 +0.30 28 0 15 0
29SEP27 49.00 P 0.00 0.00 0.00 7.76 +0.32 28 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 8.43 +0.31 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.40 +0.43 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.25 +0.26 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.31 +0.27 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.47 +0.30 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.71 +0.33 23 0 0 0
TOTAL PUT 1,162 31,218 +618
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$ 9.610
29SEP26 4.80 C 0.00 0.00 0.00 4.82 +0.44 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.72 +0.43 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 +0.43 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.44 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 +0.44 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.88 +0.44 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.61 +0.41 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.38 +0.44 72 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 +0.44 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.88 +0.43 59 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.64 +0.44 62 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 +0.40 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 +0.43 50 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.38 35 0 1,003 0
29SEP26 8.00 C 1.70 1.70 1.70 1.66 +0.39 46 4 1,055 -4
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.42 52 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 +0.36 44 0 1,124 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 +0.33 44 0 1,560 0
29SEP26 9.00 C 0.90 0.90 0.81 0.83 +0.29 45 30 3,329 +12
29SEP26 9.25 C 0.65 0.65 0.65 0.67 +0.25 45 15 968 0
29SEP26 9.50 C 0.50 0.53 0.48 0.53 +0.21 45 482 1,007 -88
29SEP26 9.75 C 0.32 0.48 0.32 0.42 +0.17 46 259 1,213 -163
29SEP26 10.00 C 0.22 0.38 0.22 0.32 +0.14 46 186 2,200 +126
29SEP26 10.50 C 0.20 0.24 0.18 0.19 +0.10 47 581 1,162 +125
29SEP26 11.00 C 0.12 0.15 0.11 0.10 +0.05 47 118 1,682 -22
29SEP26 11.50 C 0.08 0.10 0.07 0.05 +0.03 47 450 598 -35
29SEP26 12.00 C 0.06 0.07 0.06 0.03 +0.02 50 116 505 +51
29SEP26 12.50 C 0.05 0.05 0.05 0.01 0.00 47 45 700 +45
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 453 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.74 +0.44 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.66 +0.47 98 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.40 +0.45 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.12 +0.43 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.88 +0.42 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.65 +0.45 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.40 +0.44 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.13 +0.40 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.92 +0.44 59 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.69 +0.45 59 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.39 +0.37 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.22 +0.44 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.95 +0.40 45 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.75 +0.39 47 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.52 +0.35 44 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.33 +0.33 45 0 294 0
29OCT26 8.75 C 1.22 1.22 1.14 1.14 +0.29 44 45 367 -30
29OCT26 9.00 C 0.98 0.98 0.98 0.99 +0.27 45 65 582 +33
29OCT26 9.25 C 0.81 0.83 0.81 0.85 +0.25 45 93 675 +93
29OCT26 9.50 C 0.72 0.73 0.72 0.72 +0.21 46 91 1,237 0
29OCT26 9.75 C 0.59 0.66 0.59 0.61 +0.18 46 211 1,114 +83
29OCT26 10.00 C 0.50 0.55 0.47 0.51 +0.15 46 52 956 -22
29OCT26 10.50 C 0.36 0.37 0.34 0.37 +0.14 48 440 776 +235
29OCT26 11.00 C 0.32 0.32 0.27 0.25 +0.10 48 34 476 -11
29OCT26 11.50 C 0.23 0.23 0.19 0.16 +0.06 47 32 554 +15
29OCT26 12.00 C 0.16 0.16 0.16 0.11 +0.05 48 7 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.03 48 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 600 0
29OCT26 14.00 C 0.06 0.06 0.06 0.02 +0.01 50 10 110 +10
27NOV26 6.00 C 0.00 0.00 0.00 3.65 +0.44 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.43 +0.46 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.18 +0.45 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.92 +0.42 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.69 +0.41 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.43 +0.37 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.22 +0.37 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.99 +0.33 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.77 +0.29 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.58 +0.27 44 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.45 +0.32 47 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.31 +0.32 49 0 157 0
27NOV26 9.00 C 0.00 0.00 0.00 1.12 +0.25 46 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 0.99 +0.23 46 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.87 +0.21 47 0 198 0
27NOV26 9.75 C 0.74 0.75 0.74 0.77 +0.19 47 415 498 -283
27NOV26 10.00 C 0.65 0.69 0.65 0.68 +0.17 48 18 695 +12
27NOV26 10.50 C 0.00 0.00 0.00 0.53 +0.15 49 0 527 0
27NOV26 11.00 C 0.42 0.42 0.42 0.40 +0.12 49 15 429 0
27NOV26 11.50 C 0.00 0.00 0.00 0.29 +0.09 48 0 636 0
27NOV26 12.00 C 0.25 0.25 0.25 0.21 +0.07 48 100 168 +100
27NOV26 12.50 C 0.00 0.00 0.00 0.15 +0.05 48 0 29 0
27NOV26 13.00 C 0.17 0.17 0.17 0.11 +0.04 48 100 400 +100
27NOV26 13.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 575 0
27NOV26 14.00 C 0.13 0.13 0.12 0.06 +0.02 49 115 315 +105
30DEC26 4.80 C 0.00 0.00 0.00 4.83 +0.43 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.75 +0.45 74 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.66 +0.47 75 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.40 +0.45 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.13 +0.44 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.89 +0.43 51 0 0 0
30DEC26 6.00 C 3.74 3.74 3.74 3.65 +0.43 52 2 12 +2
30DEC26 6.25 C 0.00 0.00 0.00 3.43 +0.45 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.18 +0.43 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 +0.39 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 +0.38 47 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 +0.32 42 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.26 +0.31 45 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 +0.29 44 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.30 45 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.26 44 0 532 0
30DEC26 8.50 C 1.52 1.65 1.52 1.53 +0.28 45 20 695 -20
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.28 46 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 +0.25 46 0 339 0
30DEC26 9.25 C 1.13 1.13 1.13 1.14 +0.24 47 30 328 +30
30DEC26 9.50 C 1.03 1.03 1.00 1.03 +0.23 47 45 847 +45
30DEC26 9.75 C 0.90 0.90 0.90 0.93 +0.21 47 15 244 -1
30DEC26 10.00 C 0.83 0.83 0.82 0.83 +0.18 47 60 419 +60
30DEC26 10.50 C 0.67 0.67 0.65 0.67 +0.16 48 203 1,074 -167
30DEC26 11.00 C 0.55 0.55 0.54 0.54 +0.14 48 23 943 -23
30DEC26 11.50 C 0.45 0.45 0.45 0.42 +0.11 48 210 559 +32
30DEC26 12.00 C 0.36 0.36 0.36 0.33 +0.10 48 5 438 0
30DEC26 12.50 C 0.29 0.29 0.28 0.25 +0.07 48 200 539 +100
30DEC26 13.00 C 0.25 0.25 0.25 0.20 +0.06 48 100 215 +100
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.05 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 4.83 +0.43 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.75 +0.45 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.66 +0.47 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.40 +0.45 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.16 +0.42 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.92 +0.41 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.66 +0.36 43 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.47 +0.37 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.25 +0.35 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.04 +0.33 46 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.86 +0.34 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.69 +0.34 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 +0.32 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.34 +0.32 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.14 +0.27 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.97 +0.26 45 0 1,790 0
30MAR27 8.50 C 1.85 1.85 1.85 1.84 +0.24 46 4 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 +0.21 46 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.23 46 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 +0.25 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.23 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 +0.23 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 +0.22 48 0 773 0
30MAR27 10.50 C 1.03 1.03 1.03 1.04 +0.19 48 15 192 -15
30MAR27 11.00 C 0.89 0.89 0.89 0.89 +0.17 48 15 23 +15
30MAR27 11.50 C 0.00 0.00 0.00 0.75 +0.14 48 0 234 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 +0.14 48 0 15 0
30MAR27 12.50 C 0.58 0.58 0.58 0.53 +0.10 48 100 164 +70
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.10 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.08 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.07 48 0 30 0
30MAR27 14.50 C 0.37 0.37 0.37 0.27 +0.06 48 3 379 +2
29JUN27 4.80 C 0.00 0.00 0.00 4.89 +0.45 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.80 +0.45 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.71 +0.45 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.49 +0.44 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.27 +0.43 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.06 +0.42 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.85 +0.41 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.65 +0.40 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.40 +0.33 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.21 +0.32 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.08 +0.37 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.86 +0.31 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.70 +0.31 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.55 +0.30 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.39 +0.29 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 +0.32 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 +0.31 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.29 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.87 +0.24 46 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 +0.25 46 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 +0.26 47 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.57 +0.23 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 +0.21 46 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 +0.18 47 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 +0.19 48 0 17 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 +0.18 48 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.93 +0.17 48 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 +0.15 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 +0.14 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 +0.12 48 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 +0.12 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.21 +0.37 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.05 +0.36 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.89 +0.35 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.74 +0.33 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.60 +0.32 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.46 +0.30 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.34 +0.29 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.22 +0.27 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.11 +0.27 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.00 +0.25 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.90 +0.25 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.80 +0.24 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.71 +0.23 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.54 +0.20 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.40 +0.19 47 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 1.27 +0.17 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.16 +0.16 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.06 +0.15 48 0 0 0
29SEP27 13.00 C 1.03 1.03 1.03 0.96 +0.14 48 5 5 +5
29SEP27 13.50 C 0.00 0.00 0.00 0.87 +0.15 48 0 0 0
TOTAL CALL 5,184 53,758 +722
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 885 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 64 5 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,907 0
29SEP26 7.25 P 0.02 0.02 0.01 0.01 -0.01 53 6 1,077 -5
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,167 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.03 47 0 1,277 0
29SEP26 8.00 P 0.05 0.05 0.05 0.04 -0.04 49 187 1,245 +139
29SEP26 8.25 P 0.08 0.08 0.06 0.06 -0.06 47 251 3,622 -6
29SEP26 8.50 P 0.10 0.12 0.10 0.10 -0.08 47 155 2,089 -65
29SEP26 8.75 P 0.17 0.18 0.14 0.15 -0.12 47 23 1,784 -5
29SEP26 9.00 P 0.23 0.25 0.21 0.22 -0.16 47 151 1,144 +34
29SEP26 9.25 P 0.33 0.34 0.31 0.31 -0.19 47 75 723 +60
29SEP26 9.50 P 0.43 0.45 0.39 0.42 -0.24 47 222 584 +146
29SEP26 9.75 P 0.60 0.60 0.52 0.56 -0.27 48 30 461 0
29SEP26 10.00 P 0.70 0.70 0.70 0.72 -0.30 49 1 392 +1
29SEP26 10.50 P 1.06 1.06 1.06 1.09 -0.35 51 15 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.39 53 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.37 57 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.41 64 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 -0.37 72 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.42 -0.41 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.93 -0.43 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 -0.40 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.92 -0.41 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.45 -0.39 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.91 -0.43 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29OCT26 5.25 P 0.01 0.01 0.01 0.01 0.00 69 4 118 -4
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 5.75 P 0.02 0.02 0.02 0.01 0.00 59 1 103 -1
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 542 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.02 47 0 206 0
29OCT26 7.00 P 0.05 0.05 0.05 0.04 -0.02 49 15 457 0
29OCT26 7.25 P 0.07 0.07 0.07 0.06 -0.03 49 100 922 +100
29OCT26 7.50 P 0.10 0.10 0.10 0.08 -0.05 47 95 491 -85
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.06 48 0 422 0
29OCT26 8.00 P 0.16 0.18 0.16 0.16 -0.09 47 415 773 -118
29OCT26 8.25 P 0.22 0.22 0.22 0.22 -0.11 47 20 538 +20
29OCT26 8.50 P 0.30 0.30 0.28 0.29 -0.14 47 16 667 -16
29OCT26 8.75 P 0.38 0.38 0.38 0.37 -0.17 47 1 266 -1
29OCT26 9.00 P 0.44 0.50 0.44 0.47 -0.20 47 513 739 +64
29OCT26 9.25 P 0.59 0.59 0.59 0.59 -0.22 47 15 327 0
29OCT26 9.50 P 0.00 0.00 0.00 0.72 -0.25 47 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 0.87 -0.27 48 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.03 -0.30 48 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.40 -0.33 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.80 -0.36 51 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.24 -0.38 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.69 -0.39 56 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.17 -0.40 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.61 -0.43 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.12 -0.39 64 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.61 -0.41 68 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.02 49 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 109 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.04 48 0 53 0
27NOV26 7.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 246 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 -0.06 48 0 335 0
27NOV26 7.50 P 0.00 0.00 0.00 0.16 -0.08 48 0 193 0
27NOV26 7.75 P 0.24 0.24 0.21 0.22 -0.09 49 12 10,365 +6
27NOV26 8.00 P 0.30 0.30 0.30 0.28 -0.11 48 400 661 +200
27NOV26 8.25 P 0.38 0.38 0.38 0.35 -0.13 48 100 133 -100
27NOV26 8.50 P 0.00 0.00 0.00 0.44 -0.15 49 0 513 0
27NOV26 8.75 P 0.00 0.00 0.00 0.53 -0.17 48 0 431 0
27NOV26 9.00 P 0.66 0.66 0.63 0.63 -0.20 48 14 647 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.76 -0.21 48 0 190 0
27NOV26 9.50 P 0.00 0.00 0.00 0.89 -0.25 48 0 177 0
27NOV26 9.75 P 1.02 1.02 1.02 1.04 -0.26 49 15 295 +15
27NOV26 10.00 P 0.00 0.00 0.00 1.20 -0.28 49 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.55 -0.30 50 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.94 -0.33 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.35 -0.36 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.78 -0.38 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.22 -0.42 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.72 -0.36 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.18 -0.39 60 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.66 -0.37 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 779 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 172 0
30DEC26 6.00 P 0.08 0.08 0.08 0.04 -0.02 48 2 537 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.03 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.05 48 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.07 48 0 10,363 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.08 48 0 364 0
30DEC26 7.75 P 0.32 0.32 0.31 0.31 -0.10 48 310 455 +300
30DEC26 8.00 P 0.39 0.39 0.39 0.38 -0.12 48 1 64 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.13 48 0 252 0
30DEC26 8.50 P 0.60 0.60 0.54 0.54 -0.16 47 2 696 -2
30DEC26 8.75 P 0.63 0.63 0.63 0.65 -0.17 47 2 210 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.19 47 0 1,055 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.22 47 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.23 48 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 -0.25 48 0 122 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 -0.27 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.32 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 -0.34 49 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.35 50 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 -0.34 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 -0.35 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 -0.36 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 -0.36 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 -0.41 55 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 -0.36 60 0 0 0
30DEC26 15.00 P 5.60 5.60 5.60 5.66 -0.36 61 2 12 +2
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.03 48 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.05 47 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.06 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.07 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.09 48 0 108 0
30MAR27 7.25 P 0.39 0.39 0.39 0.38 -0.09 48 200 305 +200
30MAR27 7.50 P 0.00 0.00 0.00 0.45 -0.10 48 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 -0.12 48 0 6,007 0
30MAR27 8.00 P 0.61 0.61 0.61 0.61 -0.13 47 2 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 -0.14 47 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.16 47 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 -0.18 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 -0.18 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.20 47 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 -0.21 48 0 159 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 -0.23 47 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 -0.24 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 -0.29 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 -0.30 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.71 -0.29 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.11 -0.31 51 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.53 -0.32 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.93 -0.35 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 -0.32 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.83 -0.35 53 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.30 -0.33 54 0 0 0
29JUN27 4.80 P 0.11 0.11 0.11 0.07 -0.02 48 5 6 +5
29JUN27 4.90 P 0.00 0.00 0.00 0.08 -0.02 48 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 185 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 -0.02 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 -0.04 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.05 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.07 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.07 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.08 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 -0.10 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.10 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.11 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 -0.12 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 -0.13 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.07 -0.15 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.19 -0.17 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.32 -0.17 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.45 -0.20 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.59 -0.21 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.74 -0.22 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.90 -0.23 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.23 -0.24 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.58 -0.26 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.96 -0.27 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.34 -0.29 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 -0.33 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.16 -0.31 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.58 -0.32 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.02 -0.32 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.62 -0.10 48 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 0.72 -0.10 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.81 -0.12 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 -0.13 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.03 -0.13 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.14 -0.14 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.26 -0.16 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.39 -0.17 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.53 -0.16 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.66 -0.19 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.81 -0.20 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.96 -0.20 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.12 -0.21 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.44 -0.24 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.79 -0.24 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.14 -0.28 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.53 -0.28 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.92 -0.30 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.32 -0.32 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.74 -0.31 52 0 0 0
TOTAL PUT 3,383 86,866 +895
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$ 8.355
29SEP26 4.70 C 0.00 0.00 0.00 3.70 -0.07 124 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.59 -0.08 113 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 -0.08 109 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 -0.07 112 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.12 -0.10 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 -0.10 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 -0.10 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 -0.10 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.10 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 -0.10 36 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 -0.07 57 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.07 41 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.09 35 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.08 31 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.08 26 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.09 21 0 726 0
29SEP26 8.25 C 0.23 0.23 0.23 0.24 -0.08 19 30 254 +30
29SEP26 8.50 C 0.19 0.19 0.11 0.12 -0.06 19 315 466 -75
29SEP26 8.75 C 0.11 0.11 0.11 0.06 -0.03 21 15 426 +10
29SEP26 9.00 C 0.04 0.04 0.04 0.03 -0.01 22 20 122 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.60 -0.08 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 -0.08 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.41 -0.07 76 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.15 -0.08 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.90 -0.07 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 -0.06 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 -0.08 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.18 -0.06 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 -0.06 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.67 -0.06 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 -0.05 34 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.18 -0.06 29 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.91 -0.10 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.69 -0.10 19 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.48 -0.10 18 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.07 19 0 30 0
29OCT26 8.50 C 0.29 0.29 0.20 0.20 -0.06 18 270 356 +240
29OCT26 8.75 C 0.17 0.19 0.12 0.12 -0.05 19 190 212 -63
29OCT26 9.00 C 0.11 0.11 0.11 0.07 -0.03 20 15 265 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.41 -0.07 70 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.15 -0.09 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.90 -0.09 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.66 -0.08 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.41 -0.08 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.18 -0.06 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.92 -0.07 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.67 -0.07 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.43 -0.07 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.92 -0.10 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
27NOV26 8.00 C 0.56 0.56 0.56 0.52 -0.08 20 15 26 +15
27NOV26 8.25 C 0.48 0.48 0.44 0.37 -0.07 21 45 45 +45
27NOV26 8.50 C 0.32 0.32 0.24 0.24 -0.06 20 165 450 +105
27NOV26 8.75 C 0.20 0.22 0.18 0.16 -0.05 21 140 108 +33
27NOV26 9.00 C 0.14 0.15 0.11 0.10 -0.03 21 330 315 +285
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.60 -0.08 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.51 -0.07 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 -0.07 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 -0.08 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 -0.09 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 -0.08 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 -0.08 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.18 -0.06 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 -0.07 36 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.06 34 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.07 29 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.06 26 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 -0.10 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.08 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.07 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.07 20 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.03 21 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 -0.08 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.51 -0.07 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.41 -0.08 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 -0.08 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 -0.09 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.66 -0.08 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 -0.08 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 -0.06 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 -0.07 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 -0.06 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.06 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 -0.10 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.09 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 -0.05 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.04 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.05 21 0 400 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.03 21 0 100 0
30MAR27 9.25 C 0.26 0.26 0.26 0.20 -0.03 21 15 15 +15
30MAR27 9.50 C 0.21 0.21 0.21 0.15 -0.02 21 15 145 +15
30MAR27 9.75 C 0.16 0.16 0.13 0.11 -0.02 21 330 375 +330
30MAR27 10.00 C 0.13 0.13 0.10 0.08 -0.02 21 255 210 +195
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 -0.08 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.51 -0.07 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.41 -0.08 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 -0.08 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 -0.09 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.66 -0.08 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 -0.08 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.18 -0.06 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.04 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.50 -0.03 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.28 -0.06 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.09 -0.06 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.08 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.66 -0.07 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29JUN27 10.00 C 0.21 0.21 0.21 0.17 -0.03 22 15 15 +15
29JUN27 10.50 C 0.14 0.14 0.14 0.11 -0.02 22 105 105 +105
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 -0.09 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.18 -0.06 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 -0.04 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.74 -0.04 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 -0.05 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.35 -0.07 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.18 -0.07 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.06 -0.08 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
TOTAL CALL 2,285 11,934 +1,315
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 76 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 402 0
29SEP26 8.25 P 0.13 0.13 0.12 0.13 +0.03 20 195 556 +135
29SEP26 8.50 P 0.16 0.17 0.16 0.27 +0.06 22 45 125 +30
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.08 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.10 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 +0.11 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 +0.11 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 +0.09 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 +0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.07 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.07 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.09 61 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 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29OCT26 7.50 P 0.02 0.02 0.02 0.02 0.00 19 100 100 +100
29OCT26 7.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 11 0
29OCT26 8.00 P 0.10 0.11 0.10 0.11 +0.02 20 30 15 0
29OCT26 8.25 P 0.13 0.20 0.13 0.20 +0.03 20 397 401 +307
29OCT26 8.50 P 0.23 0.24 0.23 0.33 +0.05 20 30 140 0
29OCT26 8.75 P 0.39 0.44 0.39 0.50 +0.07 21 45 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 +0.08 19 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.90 +0.09 18 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.15 +0.11 21 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 +0.07 25 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 +0.05 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.65 +0.05 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.15 +0.05 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27NOV26 7.50 P 0.08 0.08 0.08 0.09 +0.01 21 5 5 +5
27NOV26 7.75 P 0.13 0.15 0.11 0.16 +0.02 21 402 372 +372
27NOV26 8.00 P 0.21 0.24 0.17 0.26 +0.04 21 255 243 +165
27NOV26 8.25 P 0.29 0.30 0.27 0.38 +0.05 21 163 118 +118
27NOV26 8.50 P 0.40 0.48 0.40 0.54 +0.06 21 30 30 +30
27NOV26 8.75 P 0.58 0.58 0.58 0.70 +0.05 20 15 15 +15
27NOV26 9.00 P 0.00 0.00 0.00 0.91 +0.07 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.13 +0.09 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 +0.05 15 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.03 21 0 22 0
30DEC26 8.00 P 0.22 0.22 0.22 0.29 +0.05 20 30 30 +30
30DEC26 8.25 P 0.34 0.34 0.34 0.41 +0.04 20 15 15 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.06 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 +0.08 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.09 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.05 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 +0.06 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.05 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.03 0 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 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.03 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.06 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.06 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.23 +0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 +0.03 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.03 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN27 6.00 P 0.07 0.07 0.07 0.04 +0.01 23 1 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 22 0
29JUN27 6.75 P 0.13 0.13 0.13 0.12 +0.01 22 150 150 +150
29JUN27 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.96 +0.05 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.30 +0.04 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.50 +0.04 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 +0.05 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.92 +0.04 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 +0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 +0.04 18 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 +0.04 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 +0.05 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.20 +0.06 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.58 +0.08 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.78 +0.07 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 +0.06 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.41 +0.04 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 +0.03 21 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
TOTAL PUT 1,908 10,943 +1,472
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$ 4.630
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.15 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.15 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.15 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.15 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.15 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.16 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.15 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.15 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.15 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.35 -0.14 21 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.13 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.12 19 0 10 0
29SEP26 4.60 C 0.14 0.14 0.13 0.13 -0.09 22 16 10 +8
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.08 21 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 -0.06 22 0 5 0
29SEP26 4.90 C 0.04 0.04 0.04 0.03 -0.04 23 12 1,347 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 2,943 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.25 -0.15 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.15 -0.15 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.04 -0.17 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.85 -0.16 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.76 -0.15 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.66 -0.15 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.56 -0.15 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.14 21 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 -0.12 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.31 -0.12 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.23 -0.12 19 0 1 0
29OCT26 4.60 C 0.18 0.18 0.18 0.18 -0.10 21 55 55 +53
29OCT26 4.70 C 0.13 0.13 0.13 0.13 -0.09 21 165 165 +165
29OCT26 4.80 C 0.00 0.00 0.00 0.09 -0.08 20 0 3 0
29OCT26 4.90 C 0.08 0.08 0.08 0.07 -0.05 22 1 104 +1
29OCT26 5.00 C 0.10 0.10 0.10 0.05 -0.04 22 40 332 +40
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 643 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 40 0 114 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
27NOV26 3.60 C 0.00 0.00 0.00 1.06 -0.16 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.96 -0.16 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.87 -0.15 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.68 -0.14 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.59 -0.13 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.50 -0.13 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.42 -0.12 21 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.35 -0.11 22 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.11 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
27NOV26 4.70 C 0.20 0.20 0.17 0.17 -0.09 21 12 850 +10
27NOV26 4.80 C 0.00 0.00 0.00 0.13 -0.08 21 0 24 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.06 21 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 197 0
27NOV26 5.25 C 0.07 0.07 0.07 0.03 -0.03 21 5 258 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 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
30DEC26 3.40 C 0.00 0.00 0.00 1.28 -0.14 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.15 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.14 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.14 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.15 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.15 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.14 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.13 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.10 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.10 22 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.10 22 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.09 22 0 125 0
30DEC26 4.80 C 0.20 0.20 0.20 0.18 -0.08 22 10 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.06 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.05 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.03 23 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 -0.11 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.23 -0.14 30 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 -0.13 29 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.05 -0.13 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.10 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 -0.10 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 -0.11 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.10 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.09 24 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.09 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.09 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.11 22 0 3 0
30MAR27 4.60 C 0.47 0.47 0.47 0.37 -0.10 22 30 30 +28
30MAR27 4.70 C 0.41 0.41 0.41 0.32 -0.09 22 24 24 +24
30MAR27 4.80 C 0.00 0.00 0.00 0.28 -0.08 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.08 22 0 6 0
30MAR27 5.00 C 0.27 0.27 0.27 0.21 -0.06 23 25 556 -25
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.05 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 1,088 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.36 -0.13 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 -0.14 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.17 -0.11 28 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.99 -0.11 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 -0.10 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.11 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 -0.10 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 -0.10 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.09 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 -0.10 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 -0.08 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 -0.09 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 -0.09 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.09 23 0 30 0
29JUN27 5.00 C 0.35 0.35 0.35 0.27 -0.08 23 28 37 +24
29JUN27 5.25 C 0.00 0.00 0.00 0.19 -0.06 23 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 -0.05 23 0 315 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.04 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 -0.03 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 172 0
29SEP27 3.90 C 0.00 0.00 0.00 0.93 - 24 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 0.86 -0.09 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.79 -0.09 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.71 -0.10 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.65 -0.10 23 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.60 -0.09 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.55 -0.09 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.50 -0.09 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.46 -0.08 24 0 60 0
29SEP27 4.80 C 0.00 0.00 0.00 0.41 -0.09 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.38 -0.07 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
TOTAL CALL 423 48,478 +328
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 1,510 0
29SEP26 4.40 P 0.01 0.02 0.01 0.02 +0.01 19 70 2,093 +50
29SEP26 4.50 P 0.02 0.05 0.02 0.05 +0.02 21 165 703 +165
29SEP26 4.60 P 0.06 0.08 0.05 0.08 +0.03 19 19 426 +17
29SEP26 4.70 P 0.08 0.13 0.08 0.13 +0.05 19 98 4,338 -9
29SEP26 4.80 P 0.17 0.17 0.17 0.21 +0.08 22 2 704 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.10 22 0 249 0
29SEP26 5.00 P 0.33 0.34 0.33 0.38 +0.12 23 15 2,518 +15
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.11 0 0 1,207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.14 42 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.14 51 0 39 -180
29SEP26 6.00 P 0.00 0.00 0.00 1.38 +0.14 58 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.14 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.14 72 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.14 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.14 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.14 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.14 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.15 110 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.38 +0.14 106 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.63 +0.14 111 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 21 0 153 0
29OCT26 4.30 P 0.04 0.04 0.04 0.04 +0.01 22 12 286 +12
29OCT26 4.40 P 0.05 0.06 0.05 0.06 +0.02 21 8 675 +1
29OCT26 4.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 147 0
29OCT26 4.60 P 0.08 0.14 0.08 0.14 +0.05 22 162 230 +23
29OCT26 4.70 P 0.00 0.00 0.00 0.19 +0.06 22 0 122 0
29OCT26 4.80 P 0.00 0.00 0.00 0.25 +0.08 22 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.10 23 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.11 24 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.63 +0.12 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 +0.14 31 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 +0.14 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.38 +0.14 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.63 +0.14 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.88 +0.14 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.13 +0.14 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.38 +0.14 61 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 4.10 P 0.03 0.03 0.03 0.03 +0.01 23 12 12 +12
27NOV26 4.20 P 0.00 0.00 0.00 0.04 +0.01 21 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 +0.02 21 0 1,236 0
27NOV26 4.40 P 0.08 0.08 0.08 0.09 +0.03 22 5 599 +5
27NOV26 4.50 P 0.10 0.11 0.10 0.12 +0.03 21 17 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 +0.04 21 0 6 0
27NOV26 4.70 P 0.21 0.21 0.21 0.21 +0.05 20 10 328 +10
27NOV26 4.80 P 0.00 0.00 0.00 0.28 +0.08 22 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.35 +0.09 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.42 +0.09 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.65 +0.12 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 +0.14 26 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.13 +0.14 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.38 +0.14 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 +0.14 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 +0.14 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.13 +0.14 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.38 +0.14 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 311 0
30DEC26 4.30 P 0.08 0.08 0.08 0.09 +0.02 22 1 588 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.03 22 0 1,176 0
30DEC26 4.50 P 0.12 0.14 0.12 0.16 +0.05 22 6 7,998 0
30DEC26 4.60 P 0.18 0.18 0.18 0.21 +0.06 23 1 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.07 23 0 161 0
30DEC26 4.80 P 0.29 0.29 0.29 0.32 +0.08 23 3 430 +3
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.09 22 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 +0.09 22 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.09 22 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.12 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.14 28 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.14 32 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.14 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.14 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.14 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.14 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.14 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.88 +0.14 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 +0.15 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.38 +0.14 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 +0.14 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.02 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.02 22 0 226 0
30MAR27 4.30 P 0.14 0.14 0.14 0.14 +0.03 22 1 1,565 0
30MAR27 4.40 P 0.14 0.14 0.14 0.18 +0.04 22 10 44 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.04 22 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.05 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.07 23 0 246 0
30MAR27 4.80 P 0.37 0.37 0.37 0.37 +0.06 22 3 438 +3
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.06 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.08 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 +0.11 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.13 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 +0.12 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.11 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 +0.13 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 +0.13 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 +0.13 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.13 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.63 +0.13 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.88 +0.13 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 +0.14 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.38 +0.14 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 35 0
29JUN27 4.00 P 0.10 0.12 0.10 0.12 +0.02 22 32 316 +23
29JUN27 4.10 P 0.00 0.00 0.00 0.15 +0.02 22 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.02 22 0 42 0
29JUN27 4.30 P 0.21 0.21 0.21 0.21 +0.02 22 2 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.03 22 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 +0.03 22 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.04 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.04 22 0 324 0
29JUN27 4.80 P 0.45 0.45 0.45 0.47 +0.06 22 30 43 +30
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.06 22 0 96 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.05 21 0 177 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.07 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 +0.08 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.17 +0.08 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.38 +0.08 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.11 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 +0.13 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.13 +0.13 28 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.38 +0.13 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.63 +0.13 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 +0.13 36 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 - 25 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 23 0
29SEP27 4.10 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP27 4.30 P 0.30 0.30 0.30 0.31 +0.04 25 1 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.36 +0.04 25 0 60 0
29SEP27 4.50 P 0.39 0.39 0.39 0.41 +0.04 26 16 21 +16
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.05 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 +0.05 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.63 +0.05 25 0 30 0
29SEP27 5.00 P 0.63 0.63 0.63 0.70 +0.07 26 30 30 +30
29SEP27 5.25 P 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.07 +0.08 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.28 +0.10 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.49 +0.10 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.71 +0.10 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.95 +0.12 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.17 +0.10 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.41 +0.10 32 0 0 0
TOTAL PUT 731 49,941 +238
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$ 26.780
29SEP26 17.50 C 0.00 0.00 0.00 9.36 +0.46 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.96 +0.56 95 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.44 +0.50 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.97 +0.53 85 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 +0.49 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.00 +0.55 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 +0.51 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.96 +0.56 53 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 +0.46 45 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 3.02 +0.41 38 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 2.09 +0.27 32 0 541 0
29SEP26 26.00 C 0.00 0.00 0.00 1.39 +0.25 32 0 442 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 +0.12 31 0 1,413 0
29SEP26 28.00 C 0.72 0.72 0.47 0.47 +0.07 32 77 735 -35
29SEP26 29.00 C 0.39 0.39 0.39 0.25 +0.05 32 3 535 +3
29SEP26 30.00 C 0.21 0.23 0.21 0.12 +0.03 32 50 325 +49
29SEP26 31.00 C 0.14 0.16 0.14 0.05 +0.01 32 10 255 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 1 378 +1
29SEP26 33.00 C 0.08 0.08 0.08 0.01 0.00 33 7 359 -7
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 37 4 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 8.44 +0.46 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.02 +0.51 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.45 +0.41 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.00 +0.55 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.96 +0.44 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.06 +0.57 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.14 +0.38 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.32 +0.35 36 0 15 0
29OCT26 25.00 C 2.38 2.38 2.38 2.47 +0.19 32 15 30 0
29OCT26 26.00 C 2.09 2.09 2.09 1.86 +0.22 33 15 338 +15
29OCT26 27.00 C 0.00 0.00 0.00 1.36 +0.18 33 0 402 0
29OCT26 28.00 C 0.00 0.00 0.00 0.97 +0.14 34 0 641 0
29OCT26 29.00 C 0.00 0.00 0.00 0.67 +0.11 34 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 +0.06 34 0 300 0
29OCT26 31.00 C 0.35 0.35 0.35 0.31 +0.06 35 3 402 +3
29OCT26 32.00 C 0.28 0.28 0.28 0.20 +0.04 35 2 79 0
29OCT26 33.00 C 0.21 0.22 0.21 0.12 +0.02 34 53 62 +12
29OCT26 34.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 51 0
29OCT26 35.00 C 0.14 0.14 0.14 0.05 +0.01 35 30 31 +28
29OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 8.51 +0.46 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.07 +0.50 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.53 +0.49 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.03 +0.45 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.10 +0.51 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.17 +0.34 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.35 +0.32 35 0 38 0
27NOV26 24.00 C 0.00 0.00 0.00 3.58 +0.29 35 0 45 0
27NOV26 25.00 C 2.77 2.84 2.71 2.81 +0.24 33 53 128 +53
27NOV26 26.00 C 2.59 2.59 2.59 2.24 +0.22 33 15 96 +6
27NOV26 27.00 C 0.00 0.00 0.00 1.75 +0.18 34 0 145 0
27NOV26 28.00 C 1.43 1.43 1.43 1.34 +0.15 34 15 93 +15
27NOV26 29.00 C 1.03 1.03 1.03 1.04 +0.15 35 7 80 +7
27NOV26 30.00 C 0.00 0.00 0.00 0.75 +0.08 34 0 65 0
27NOV26 31.00 C 0.70 0.70 0.69 0.55 +0.05 34 6 158 0
27NOV26 32.00 C 0.00 0.00 0.00 0.42 +0.06 35 0 46 0
27NOV26 33.00 C 0.41 0.41 0.41 0.30 +0.05 35 15 90 +15
27NOV26 34.00 C 0.29 0.29 0.29 0.21 +0.03 35 45 45 +12
27NOV26 35.00 C 0.26 0.27 0.26 0.15 +0.03 35 47 47 +39
27NOV26 36.00 C 0.24 0.24 0.24 0.10 +0.01 35 30 60 +21
27NOV26 37.00 C 0.18 0.18 0.18 0.07 +0.01 35 30 50 +30
30DEC26 17.50 C 0.00 0.00 0.00 9.52 +0.38 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 +0.42 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 +0.59 47 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 8.07 +0.50 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.69 +0.52 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.12 +0.39 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.24 +0.46 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.24 +0.32 31 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.59 +0.36 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.84 +0.32 35 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.06 +0.25 32 0 165 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 +0.22 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 2.01 +0.19 33 0 380 0
30DEC26 28.00 C 0.00 0.00 0.00 1.61 +0.17 33 0 463 0
30DEC26 29.00 C 0.00 0.00 0.00 1.29 +0.16 34 0 138 0
30DEC26 30.00 C 1.23 1.23 1.23 1.04 +0.11 35 1 103 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.09 35 0 131 0
30DEC26 32.00 C 0.79 0.79 0.79 0.61 +0.07 35 1 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 +0.06 35 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 9.68 +0.54 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.21 +0.55 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.75 +0.54 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.27 +0.48 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.86 +0.47 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.42 +0.50 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.47 +0.30 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.65 +0.21 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.95 +0.23 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.32 +0.22 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.73 +0.17 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 +0.16 36 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 2.80 +0.16 36 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.42 +0.15 36 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.09 +0.15 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.80 +0.15 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.51 +0.12 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 +0.11 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 +0.09 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 +0.09 37 0 6 0
30MAR27 35.00 C 1.02 1.02 1.02 0.75 +0.06 37 1 76 -1
30MAR27 36.00 C 0.00 0.00 0.00 0.63 +0.07 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.52 +0.05 37 0 11 0
30MAR27 38.00 C 0.70 0.70 0.70 0.44 +0.05 37 3 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.29 +0.35 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.86 +0.28 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.45 +0.26 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.05 +0.26 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.66 +0.25 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.03 +0.34 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.39 +0.37 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.58 +0.22 37 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.99 +0.21 37 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.46 +0.21 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.97 +0.19 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.74 +0.42 39 0 293 0
29JUN27 28.00 C 0.00 0.00 0.00 3.16 +0.17 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.82 +0.16 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.50 +0.16 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.24 +0.17 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.00 +0.20 38 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.81 +0.22 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.63 +0.25 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.36 +0.14 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.27 +0.21 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 +0.20 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.98 +0.17 39 0 65 0
29SEP27 18.50 C 0.00 0.00 0.00 9.08 - 37 0 0 -
29SEP27 19.00 C 0.00 0.00 0.00 8.69 +0.25 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.32 +0.27 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.96 +0.25 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.26 +0.23 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.61 +0.21 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.01 +0.25 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.46 +0.23 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.11 +0.29 38 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 4.68 +0.13 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.12 +0.15 37 0 15 0
29SEP27 28.00 C 4.10 4.10 4.10 3.72 +0.19 37 15 15 +15
29SEP27 29.00 C 0.00 0.00 0.00 3.39 +0.18 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.09 +0.18 38 0 0 0
29SEP27 31.00 C 2.92 2.92 2.92 2.74 +0.07 37 25 25 +25
29SEP27 32.00 C 0.00 0.00 0.00 2.58 +0.15 38 0 0 0
29SEP27 33.00 C 2.60 2.60 2.60 2.30 +0.07 38 1 18 +1
29SEP27 34.00 C 0.00 0.00 0.00 2.14 +0.12 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.93 +0.12 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.73 +0.10 39 0 30 0
TOTAL CALL 580 18,517 +308
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 519 0
29SEP26 23.00 P 0.05 0.05 0.05 0.04 -0.02 33 11 182 -11
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 1,786 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.10 32 0 1,097 0
29SEP26 26.00 P 0.37 0.42 0.37 0.57 -0.17 32 25 1,016 +21
29SEP26 27.00 P 0.78 0.78 0.78 1.05 -0.23 33 1 525 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 -0.23 34 0 913 0
29SEP26 29.00 P 0.00 0.00 0.00 2.42 -0.41 32 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 3.29 -0.36 32 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 -0.48 34 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.31 -0.40 47 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 -0.30 51 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.55 0 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.24 -0.49 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.22 -0.51 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.24 -0.48 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 -0.56 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.26 -0.52 79 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 -0.48 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 20.00 P 0.05 0.05 0.05 0.02 -0.01 35 2 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 50 0
29OCT26 23.00 P 0.16 0.16 0.16 0.22 -0.04 35 11 139 +11
29OCT26 24.00 P 0.00 0.00 0.00 0.37 -0.11 34 0 111 0
29OCT26 25.00 P 0.60 0.60 0.60 0.67 -0.12 35 10 385 +10
29OCT26 26.00 P 1.17 1.17 0.91 1.05 -0.16 35 60 668 +50
29OCT26 27.00 P 1.40 1.40 1.40 1.56 -0.20 35 10 408 +10
29OCT26 28.00 P 1.81 1.81 1.81 2.17 -0.17 36 3 357 0
29OCT26 29.00 P 0.00 0.00 0.00 2.88 -0.19 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.57 -0.31 34 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.42 -0.47 34 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 5.35 -0.49 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.30 -0.52 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.23 -0.60 34 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.34 -0.47 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.24 -0.49 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.22 -0.51 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.24 -0.48 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 71 0
27NOV26 22.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 32 0
27NOV26 23.00 P 0.37 0.37 0.37 0.41 -0.07 35 2 50 0
27NOV26 24.00 P 0.66 0.66 0.66 0.65 -0.10 35 22 106 +22
27NOV26 25.00 P 0.88 0.88 0.83 0.97 -0.14 35 53 197 +52
27NOV26 26.00 P 0.00 0.00 0.00 1.39 -0.17 35 0 354 0
27NOV26 27.00 P 1.72 1.72 1.72 1.91 -0.20 36 15 320 +15
27NOV26 28.00 P 2.62 2.62 2.62 2.51 -0.23 36 15 206 +15
27NOV26 29.00 P 2.84 3.00 2.84 3.19 -0.26 37 30 89 +30
27NOV26 30.00 P 0.00 0.00 0.00 3.88 -0.23 36 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.69 -0.39 37 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.56 -0.42 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.45 -0.46 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.47 -0.41 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.35 -0.52 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.47 -0.27 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.46 -0.43 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 21 0
30DEC26 20.00 P 0.20 0.20 0.20 0.16 -0.03 35 12 489 +10
30DEC26 21.00 P 0.30 0.30 0.30 0.27 -0.05 34 5 191 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.06 35 0 452 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.08 35 0 268 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 -0.11 35 0 88 0
30DEC26 25.00 P 1.28 1.28 1.28 1.38 -0.13 35 15 160 -15
30DEC26 26.00 P 1.88 1.88 1.74 1.84 -0.16 35 30 187 0
30DEC26 27.00 P 2.43 2.43 2.43 2.39 -0.18 35 15 230 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.22 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 -0.29 36 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 -0.33 36 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 -0.37 36 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.94 -0.49 35 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.51 35 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.73 -0.52 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.58 -0.61 34 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 9.57 -0.56 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.52 -0.56 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.47 -0.57 37 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 12.43 -0.55 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.04 36 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 -0.04 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.07 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.07 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.25 -0.10 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 -0.10 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.06 -0.11 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.55 -0.13 36 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 -0.14 36 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.72 -0.17 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.37 -0.21 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.09 -0.22 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.80 -0.36 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 -0.47 36 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.31 -0.48 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 -0.53 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.98 -0.54 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.43 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.84 -0.47 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.80 -0.42 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 +0.02 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 +0.02 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.01 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 0.00 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.14 -0.03 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 -0.05 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.80 -0.10 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.20 -0.13 38 0 48 0
29JUN27 25.00 P 2.50 2.50 2.50 2.71 -0.05 38 15 92 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.16 -0.19 38 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.70 -0.15 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.30 -0.17 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 4.96 -0.18 38 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 -0.21 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.26 -0.41 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.00 -0.44 37 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.79 -0.45 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.58 -0.48 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.41 -0.48 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.25 -0.50 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.10 -0.51 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.98 -0.52 37 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 - 38 0 0 -
29SEP27 19.00 P 0.00 0.00 0.00 0.91 -0.07 38 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.05 -0.07 38 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.19 -0.08 38 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.50 -0.10 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.86 -0.10 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.26 -0.11 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.69 -0.13 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.14 -0.15 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.70 -0.13 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.25 -0.16 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.87 -0.16 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.51 -0.20 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.20 -0.20 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.91 -0.27 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.51 -0.40 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.27 -0.41 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.06 -0.41 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.87 -0.43 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.69 -0.42 39 0 0 0
TOTAL PUT 362 21,689 +250
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 2.80 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 0.00 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 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 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 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 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 22 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 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 -0.01 21 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 1.01 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.01 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 0.00 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 25 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 30 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 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 0.00 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 22 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 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 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 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 21 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 0.00 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 0.00 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 0.00 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 0.08 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.01 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 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 0.53 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 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$ 2.110
29SEP26 1.55 C 0.00 0.00 0.00 0.58 0.00 85 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 0.00 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 0.00 71 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 0.00 65 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 0.00 58 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 2.10 C 0.09 0.09 0.09 0.07 -0.02 27 1 1 +1
29SEP26 2.20 C 0.00 0.00 0.00 0.04 0.00 32 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 0.00 34 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 36 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 0.00 64 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29OCT26 2.00 C 0.19 0.19 0.19 0.18 -0.01 34 30 30 +30
29OCT26 2.10 C 0.14 0.14 0.13 0.13 -0.01 36 60 60 +60
29OCT26 2.20 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 0.00 38 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 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 56 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.54 0.00 45 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
27NOV26 2.20 C 0.13 0.13 0.13 0.12 0.00 37 30 30 +30
27NOV26 2.30 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 38 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 39 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 51 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 0.00 36 0 240 0
30DEC26 2.20 C 0.16 0.16 0.16 0.15 0.00 37 30 180 +30
30DEC26 2.30 C 0.00 0.00 0.00 0.11 -0.01 36 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.01 36 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 0.00 36 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 33 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 41 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 48 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 66 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 69 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 72 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 2.70 C 0.09 0.09 0.09 0.08 -0.01 37 60 67 +60
30MAR27 2.80 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 34 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 43 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 47 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 0.67 +0.01 42 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.52 0.00 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 0.00 38 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 0.00 38 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 0.00 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 0.00 38 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29JUN27 3.60 C 0.05 0.05 0.05 0.02 0.00 35 2 16 +2
29SEP27 1.60 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.53 0.00 39 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
TOTAL CALL 213 4,795 +213
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 69 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 34 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29SEP26 2.10 P 0.05 0.05 0.05 0.06 0.00 29 1 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.01 34 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.01 39 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 0.00 0 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 0.00 0 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 0.00 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.79 0.00 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.14 0.00 0 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 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 0.04 -0.01 32 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.06 0.00 34 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29OCT26 2.30 P 0.22 0.22 0.22 0.23 0.00 34 60 60 +60
29OCT26 2.40 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.19 0.00 0 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 0.05 -0.01 34 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
27NOV26 2.10 P 0.12 0.12 0.12 0.13 0.00 34 30 30 +30
27NOV26 2.20 P 0.18 0.18 0.18 0.18 -0.01 33 30 30 +30
27NOV26 2.30 P 0.00 0.00 0.00 0.26 0.00 36 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.19 0.00 0 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 0.01 -0.01 30 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 34 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 35 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 -0.01 34 0 240 0
30DEC26 2.20 P 0.19 0.19 0.19 0.21 0.00 35 30 172 +30
30DEC26 2.30 P 0.00 0.00 0.00 0.27 -0.01 34 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 0.00 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 0.00 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 0.00 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 0.00 0 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 0.00 0 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 0.00 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 0.00 0 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 0.00 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 0.00 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 -0.01 35 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 0.00 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 0.00 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 0.00 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.55 -0.01 36 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 -0.01 36 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 0.00 37 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 0.00 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 0.00 36 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 0.00 0 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 0.00 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 0.00 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.59 0.00 0 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 0.08 -0.01 35 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 1.80 P 0.10 0.10 0.10 0.12 0.00 37 30 31 +30
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 36 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.01 35 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 0.00 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 0.00 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.75 0.00 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.83 0.00 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 0.00 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 0.00 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 0.00 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 0.00 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.28 0.00 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.94 0.00 37 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.03 0.00 38 0 0 0
TOTAL PUT 181 2,272 +180
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$ 17.220
04SEP26 12.00 C 0.00 0.00 0.00 5.22 - 0 0 0 -
04SEP26 12.25 C 0.00 0.00 0.00 4.97 - 0 0 0 -
04SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 1.97 +0.16 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 1.72 +0.16 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 1.47 +0.16 0 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 1.22 +0.15 0 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.73 +0.14 49 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.50 +0.09 47 0 3 0
04SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 55 0
04SEP26 17.25 C 0.00 0.00 0.00 0.15 0.00 45 0 9 0
04SEP26 17.50 C 0.08 0.08 0.08 0.06 -0.01 44 80 85 +80
04SEP26 17.75 C 0.04 0.04 0.04 0.03 0.00 50 40 70 +40
04SEP26 18.00 C 0.02 0.02 0.02 0.01 -0.01 51 1 24 +1
04SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
04SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
04SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 31 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 158 0 12 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 194 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 227 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 5.23 - 90 0 0 -
11SEP26 12.25 C 0.00 0.00 0.00 4.98 - 85 0 0 -
11SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.16 79 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 4.48 +0.16 74 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.16 69 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.98 +0.16 64 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.73 +0.16 59 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.48 +0.16 54 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 3.23 +0.16 49 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.98 +0.16 44 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.73 +0.16 39 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.48 +0.16 34 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 2.23 +0.15 28 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.99 +0.16 42 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.14 37 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.50 +0.13 37 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.13 31 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 1.04 +0.12 35 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.09 35 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.65 +0.07 35 0 8 0
11SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 6 0
11SEP26 17.25 C 0.47 0.47 0.42 0.37 +0.04 37 10 51 0
11SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
11SEP26 17.75 C 0.23 0.23 0.18 0.18 +0.01 37 3 17 +2
11SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 7 0
11SEP26 18.25 C 0.11 0.11 0.11 0.09 +0.01 39 2 2 +1
11SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 13 0
11SEP26 18.75 C 0.04 0.04 0.04 0.04 0.00 40 1 15 0
11SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 3 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 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 62 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.24 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.74 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.25 +0.16 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.75 +0.16 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 +0.18 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.76 +0.19 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 +0.15 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 +0.15 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 +0.12 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 +0.14 35 0 15 0
29SEP26 16.00 C 1.45 1.45 1.45 1.45 +0.12 35 1 67 -1
29SEP26 16.50 C 1.24 1.24 1.20 1.09 +0.09 35 18 276 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 +0.06 35 0 850 0
29SEP26 17.50 C 0.61 0.61 0.57 0.56 +0.05 36 16 380 -1
29SEP26 18.00 C 0.42 0.42 0.42 0.39 +0.03 37 1 429 0
29SEP26 18.50 C 0.28 0.31 0.28 0.26 +0.02 37 60 330 +25
29SEP26 19.00 C 0.20 0.20 0.19 0.16 +0.01 37 9 465 -1
29SEP26 19.50 C 0.14 0.15 0.12 0.10 +0.01 37 11 548 0
29SEP26 20.00 C 0.09 0.10 0.07 0.06 0.00 37 73 397 +35
29SEP26 21.00 C 0.06 0.06 0.04 0.02 0.00 38 3 438 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 193 0
29SEP26 23.00 C 0.02 0.02 0.02 0.01 0.00 47 3 529 0
29SEP26 24.00 C 0.02 0.02 0.02 0.01 0.00 53 2 608 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 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 87 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 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 4.83 +0.23 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.35 +0.23 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.87 +0.21 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.41 +0.19 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 +0.18 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.49 +0.13 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.09 +0.11 36 0 0 0
29OCT26 16.00 C 1.81 1.81 1.72 1.72 +0.08 36 3 22 0
29OCT26 16.50 C 1.57 1.57 1.57 1.42 +0.09 36 2 95 -2
29OCT26 17.00 C 1.20 1.20 1.19 1.13 +0.06 36 44 133 +44
29OCT26 17.50 C 0.97 0.97 0.93 0.91 +0.05 37 145 179 +117
29OCT26 18.00 C 0.81 0.81 0.76 0.72 +0.04 37 63 143 +22
29OCT26 18.50 C 0.63 0.63 0.63 0.57 +0.03 38 10 158 -10
29OCT26 19.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 226 0
29OCT26 19.50 C 0.39 0.39 0.39 0.33 +0.02 38 15 259 +15
29OCT26 20.00 C 0.30 0.30 0.28 0.24 +0.01 37 31 194 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 105 0
29OCT26 22.00 C 0.12 0.12 0.11 0.07 0.00 38 11 152 +5
29OCT26 23.00 C 0.08 0.08 0.08 0.04 +0.01 39 12 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29OCT26 26.00 C 0.03 0.03 0.03 0.01 0.00 43 1 163 +1
29OCT26 27.00 C 0.02 0.02 0.02 0.01 0.00 46 6 89 -6
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 12.50 C 0.00 0.00 0.00 4.92 - 47 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 4.45 +0.20 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.00 +0.18 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.56 +0.17 42 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.15 +0.22 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.74 +0.12 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.35 +0.09 39 0 1 0
27NOV26 16.00 C 2.17 2.17 2.17 2.01 +0.10 38 1 10 +1
27NOV26 16.50 C 1.77 1.77 1.77 1.72 +0.09 38 1 4 +1
27NOV26 17.00 C 0.00 0.00 0.00 1.45 +0.07 38 0 17 0
27NOV26 17.50 C 1.35 1.35 1.35 1.24 +0.07 39 15 63 +15
27NOV26 18.00 C 1.04 1.04 1.04 1.04 +0.05 39 2 95 +2
27NOV26 18.50 C 0.89 0.89 0.89 0.87 +0.04 40 3 114 0
27NOV26 19.00 C 0.00 0.00 0.00 0.73 +0.04 40 0 79 0
27NOV26 19.50 C 0.64 0.64 0.64 0.61 +0.03 40 25 130 +25
27NOV26 20.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 93 0
27NOV26 22.00 C 0.28 0.28 0.28 0.21 +0.01 40 6 51 0
27NOV26 23.00 C 0.20 0.20 0.20 0.13 +0.01 40 1 6 -1
27NOV26 24.00 C 0.15 0.15 0.15 0.08 0.00 40 2 4 +2
27NOV26 25.00 C 0.00 0.00 0.00 0.05 0.00 40 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 111 0
27NOV26 28.00 C 0.05 0.05 0.05 0.01 0.00 40 4 130 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 6.91 +0.28 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.43 +0.29 51 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.96 +0.29 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.50 +0.29 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.03 +0.27 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.25 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.15 +0.24 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 +0.22 42 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.34 +0.21 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.10 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 +0.10 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.26 +0.10 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.08 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.72 +0.08 39 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 +0.07 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.07 39 0 332 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.06 40 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 +0.06 40 0 165 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.04 40 0 529 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.03 40 0 424 0
30DEC26 21.00 C 0.60 0.60 0.57 0.51 +0.02 40 7 165 +7
30DEC26 22.00 C 0.43 0.43 0.43 0.36 +0.02 40 2 282 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 233 0
30DEC26 24.00 C 0.25 0.25 0.25 0.17 +0.01 40 12 128 +11
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 183 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 40 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 91 0
30DEC26 28.00 C 0.11 0.11 0.11 0.04 0.00 41 4 124 -4
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 41 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 7.11 +0.28 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 +0.28 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.20 +0.26 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.75 +0.25 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.34 +0.24 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.93 +0.24 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.54 +0.22 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.17 +0.21 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.81 +0.23 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.48 +0.22 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 +0.22 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.12 41 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.57 +0.05 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 +0.08 40 0 396 0
30MAR27 17.50 C 0.00 0.00 0.00 2.11 +0.07 40 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 +0.06 40 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 +0.07 41 0 290 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.06 41 0 237 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 +0.05 41 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 +0.04 41 0 506 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 +0.04 41 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 +0.04 41 0 68 0
30MAR27 23.00 C 0.00 0.00 0.00 0.65 +0.03 41 0 80 0
30MAR27 24.00 C 0.60 0.60 0.60 0.51 +0.02 41 1 18 +1
30MAR27 25.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 34 0
30MAR27 26.00 C 0.43 0.43 0.43 0.31 +0.01 41 1 116 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 0.00 41 0 84 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 41 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 41 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 41 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 42 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.45 +0.13 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.19 +0.23 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.81 +0.13 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.50 +0.20 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.17 +0.18 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.86 +0.18 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.57 +0.19 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.29 +0.18 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.03 +0.17 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.79 +0.09 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.57 +0.08 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 2.35 +0.06 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 2.16 +0.05 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.98 +0.06 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 +0.04 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 +0.04 42 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.38 +0.03 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.16 +0.03 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.80 +0.02 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 +0.01 42 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.32 +0.01 42 0 74 0
29SEP27 12.50 C 0.00 0.00 0.00 5.57 - 42 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 5.22 +0.12 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.88 +0.12 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.56 +0.11 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 4.26 +0.11 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.97 +0.11 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.71 +0.10 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.46 +0.10 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.29 +0.09 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.07 +0.07 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.87 +0.08 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.66 +0.08 43 0 0 0
29SEP27 18.50 C 2.53 2.53 2.53 2.48 +0.07 43 1 1 +1
29SEP27 19.00 C 0.00 0.00 0.00 2.31 +0.07 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.14 +0.07 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.99 +0.06 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.72 +0.06 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.48 +0.04 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.28 +0.05 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
TOTAL CALL 765 20,707 +444
04SEP26 12.00 P 0.00 0.00 0.00 0.01 - 309 0 0 -
04SEP26 12.25 P 0.00 0.00 0.00 0.01 - 293 0 0 -
04SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
04SEP26 16.25 P 0.00 0.00 0.00 0.01 -0.01 64 0 34 0
04SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 44 0
04SEP26 16.75 P 0.04 0.04 0.04 0.03 -0.08 48 2 8 -2
04SEP26 17.00 P 0.09 0.09 0.08 0.08 -0.13 46 9 60 +5
04SEP26 17.25 P 0.00 0.00 0.00 0.19 -0.16 48 0 68 0
04SEP26 17.50 P 0.33 0.33 0.33 0.35 -0.18 48 3 23 -2
04SEP26 17.75 P 0.00 0.00 0.00 0.57 -0.18 56 0 3 0
04SEP26 18.00 P 0.00 0.00 0.00 0.81 -0.17 67 0 17 0
04SEP26 18.25 P 1.10 1.10 1.10 1.06 -0.17 82 1 1 -1
04SEP26 18.50 P 0.00 0.00 0.00 1.32 -0.16 102 0 12 0
04SEP26 18.75 P 0.00 0.00 0.00 1.57 -0.17 117 0 9 0
04SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.18 130 0 7 0
04SEP26 19.25 P 0.00 0.00 0.00 2.07 -0.19 143 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 2.32 -0.19 155 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 2.57 -0.19 167 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.19 180 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 3.32 -0.19 202 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 3.82 -0.19 223 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 4.32 -0.19 244 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 4.82 -0.19 264 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 5.32 -0.19 284 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 5.82 -0.19 302 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 6.32 -0.19 320 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 6.82 -0.19 337 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 7.32 -0.19 353 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 7.82 -0.19 370 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 8.32 -0.19 386 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.19 401 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 9.32 -0.19 417 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 9.82 -0.19 432 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 10.32 -0.19 447 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 10.82 -0.19 460 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
11SEP26 12.25 P 0.00 0.00 0.00 0.01 - 104 0 0 -
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
11SEP26 15.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 4 0
11SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 17 0
11SEP26 16.25 P 0.00 0.00 0.00 0.08 -0.05 39 0 31 0
11SEP26 16.50 P 0.11 0.13 0.11 0.13 -0.07 39 8 122 -2
11SEP26 16.75 P 0.21 0.21 0.21 0.20 -0.09 39 1 32 +1
11SEP26 17.00 P 0.00 0.00 0.00 0.29 -0.11 39 0 34 0
11SEP26 17.25 P 0.40 0.40 0.40 0.41 -0.12 39 2 16 +2
11SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.13 40 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 0.73 -0.15 40 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.92 -0.16 41 0 5 0
11SEP26 18.25 P 0.00 0.00 0.00 1.13 -0.17 42 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.33 -0.15 40 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.57 -0.17 42 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.18 47 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.07 -0.19 52 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.32 -0.19 56 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.57 -0.19 61 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.19 65 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.34 -0.18 79 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 3.84 -0.18 87 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.34 -0.18 95 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 4.84 -0.18 103 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.32 -0.19 103 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 5.82 -0.19 110 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.32 -0.19 116 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 6.82 -0.19 123 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.32 -0.19 129 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 7.82 -0.19 134 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.32 -0.19 140 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.19 146 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 309 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 180 0
29SEP26 15.00 P 0.08 0.08 0.08 0.06 -0.02 37 1 335 0
29SEP26 15.50 P 0.13 0.13 0.12 0.12 -0.04 37 31 300 -6
29SEP26 16.00 P 0.22 0.22 0.22 0.21 -0.06 37 18 485 +3
29SEP26 16.50 P 0.34 0.36 0.33 0.36 -0.09 37 36 696 +3
29SEP26 17.00 P 0.56 0.56 0.56 0.57 -0.10 37 3 1,253 +3
29SEP26 17.50 P 0.79 0.79 0.78 0.84 -0.12 38 4 309 -4
29SEP26 18.00 P 1.16 1.16 1.16 1.16 -0.14 38 2 511 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 -0.15 39 0 539 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 -0.17 40 0 319 0
29SEP26 19.50 P 2.37 2.38 2.37 2.40 -0.18 42 17 300 +13
29SEP26 20.00 P 2.70 2.77 2.70 2.86 -0.15 44 16 183 +14
29SEP26 21.00 P 0.00 0.00 0.00 3.89 -0.13 57 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 4.84 -0.25 60 0 54 0
29SEP26 23.00 P 0.00 0.00 0.00 5.82 -0.19 64 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 -0.17 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.84 -0.17 83 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 8.84 -0.17 90 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.84 -0.17 96 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.84 -0.17 102 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.84 -0.10 108 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.78 -0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.82 -0.12 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.82 -0.12 119 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.82 -0.12 124 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.82 -0.12 128 0 0 0
29OCT26 12.50 P 0.04 0.04 0.04 0.02 0.00 41 1 17 -1
29OCT26 13.00 P 0.00 0.00 0.00 0.03 0.00 39 0 22 0
29OCT26 13.50 P 0.07 0.07 0.07 0.05 -0.01 38 1 2 +1
29OCT26 14.00 P 0.10 0.10 0.10 0.08 -0.02 38 6 13 +6
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 68 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.04 38 10 257 +10
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 110 0
29OCT26 16.00 P 0.46 0.47 0.46 0.47 -0.08 37 14 187 +4
29OCT26 16.50 P 0.65 0.65 0.65 0.66 -0.09 38 1 180 0
29OCT26 17.00 P 0.84 0.86 0.83 0.88 -0.11 38 203 300 +139
29OCT26 17.50 P 1.12 1.12 1.09 1.15 -0.12 38 124 209 +38
29OCT26 18.00 P 1.39 1.44 1.38 1.46 -0.14 38 70 312 +58
29OCT26 18.50 P 1.69 1.69 1.69 1.81 -0.14 39 2 218 +2
29OCT26 19.00 P 0.00 0.00 0.00 2.19 -0.15 40 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 2.59 -0.16 40 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 3.01 -0.18 41 0 262 0
29OCT26 21.00 P 3.88 3.88 3.75 3.96 -0.13 46 3 35 -3
29OCT26 22.00 P 0.00 0.00 0.00 4.84 -0.25 43 0 23 0
29OCT26 23.00 P 5.76 5.76 5.76 5.82 -0.19 46 3 2 -1
29OCT26 24.00 P 0.00 0.00 0.00 6.84 -0.17 54 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 7.84 -0.17 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.84 -0.17 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.84 -0.17 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.84 -0.17 73 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.84 -0.10 77 0 0 0
27NOV26 12.50 P 0.08 0.08 0.08 0.06 - 41 1 1 -
27NOV26 13.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 4 0
27NOV26 14.00 P 0.22 0.22 0.22 0.21 -0.03 40 1 16 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.31 -0.03 40 0 53 0
27NOV26 15.00 P 0.00 0.00 0.00 0.42 -0.05 40 0 114 0
27NOV26 15.50 P 0.54 0.54 0.54 0.56 -0.07 40 1 128 +1
27NOV26 16.00 P 0.70 0.70 0.70 0.73 -0.08 40 1 60 +1
27NOV26 16.50 P 0.89 0.89 0.89 0.93 -0.09 40 1 117 +1
27NOV26 17.00 P 1.12 1.12 1.12 1.17 -0.09 40 1 67 0
27NOV26 17.50 P 1.35 1.37 1.35 1.44 -0.11 40 55 101 +37
27NOV26 18.00 P 1.67 1.67 1.67 1.73 -0.13 40 6 156 0
27NOV26 18.50 P 1.96 1.96 1.96 2.06 -0.14 40 1 57 +1
27NOV26 19.00 P 0.00 0.00 0.00 2.42 -0.14 41 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 2.85 -0.13 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.18 -0.20 41 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.02 -0.20 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.91 -0.22 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.83 -0.22 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.84 -0.23 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.84 -0.17 50 0 0 0
27NOV26 26.00 P 8.74 8.74 8.74 8.84 -0.17 54 3 3 +3
27NOV26 27.00 P 0.00 0.00 0.00 9.84 -0.17 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.84 -0.17 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.84 -0.10 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 97 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.03 40 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 143 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.05 40 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 97 0
30DEC26 15.50 P 0.72 0.72 0.72 0.73 -0.07 40 20 215 -10
30DEC26 16.00 P 0.00 0.00 0.00 0.93 -0.07 40 0 201 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.09 40 0 170 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.12 39 0 1,093 0
30DEC26 17.50 P 1.63 1.63 1.63 1.64 -0.11 40 9 294 -9
30DEC26 18.00 P 0.00 0.00 0.00 1.94 -0.12 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 -0.12 40 0 169 0
30DEC26 19.00 P 0.00 0.00 0.00 2.61 -0.14 40 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 -0.15 41 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.36 -0.20 41 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 -0.23 41 0 212 0
30DEC26 22.00 P 5.01 5.01 5.01 5.12 -0.15 45 7 75 -4
30DEC26 23.00 P 0.00 0.00 0.00 5.91 -0.27 41 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 -0.27 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.84 -0.24 44 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.84 -0.22 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.84 -0.17 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.84 -0.17 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.84 -0.17 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.78 -0.23 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.82 -0.12 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.82 -0.12 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.82 -0.12 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.82 -0.12 69 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 -0.03 41 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.53 -0.04 41 0 29 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 -0.04 41 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 -0.05 41 0 51 0
30MAR27 15.00 P 0.00 0.00 0.00 0.98 -0.05 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.17 -0.06 40 0 238 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 -0.07 40 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.60 -0.08 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 1.85 -0.09 40 0 416 0
30MAR27 17.50 P 2.11 2.11 2.11 2.12 -0.11 40 25 456 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.12 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.11 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.11 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 -0.17 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 -0.19 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.18 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.34 -0.22 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.18 -0.25 41 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 -0.24 42 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.96 -0.26 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.87 -0.27 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.84 -0.26 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.84 -0.24 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.84 -0.22 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.83 -0.18 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.82 -0.12 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.82 -0.12 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.82 -0.12 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.82 -0.12 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 -0.04 42 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.78 -0.04 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.92 -0.05 41 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.08 -0.05 41 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.27 -0.05 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.46 -0.06 40 0 8 0
29JUN27 15.50 P 1.66 1.66 1.66 1.68 -0.07 40 2 156 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.92 -0.07 40 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 2.16 -0.08 40 0 16 0
29JUN27 17.00 P 2.38 2.38 2.38 2.44 -0.08 40 1 226 0
29JUN27 17.50 P 2.67 2.67 2.67 2.71 -0.10 40 15 100 +15
29JUN27 18.00 P 0.00 0.00 0.00 3.01 -0.10 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.33 -0.11 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 -0.11 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 -0.23 39 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.34 -0.19 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 -0.21 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.86 -0.21 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.67 -0.22 39 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.51 -0.25 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.36 -0.23 39 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.23 -0.23 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.11 -0.24 38 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.06 -0.19 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.96 -0.23 38 0 0 0
29SEP27 12.50 P 0.84 0.84 0.84 0.84 - 41 1 1 -
29SEP27 13.00 P 0.00 0.00 0.00 0.98 -0.04 41 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 1.15 -0.05 41 0 22 0
29SEP27 14.00 P 0.00 0.00 0.00 1.33 -0.06 41 0 26 0
29SEP27 14.50 P 0.00 0.00 0.00 1.54 -0.05 41 0 98 0
29SEP27 15.00 P 1.68 1.68 1.68 1.75 -0.05 41 7 111 +7
29SEP27 15.50 P 0.00 0.00 0.00 1.98 -0.07 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.23 -0.06 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.48 -0.09 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.76 -0.07 40 0 8 0
29SEP27 17.50 P 0.00 0.00 0.00 3.04 -0.08 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.33 -0.08 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 -0.09 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 3.96 -0.10 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.33 -0.17 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.63 -0.18 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.37 -0.17 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.17 -0.20 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.04 -0.11 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.85 -0.13 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.69 -0.13 42 0 0 0
TOTAL PUT 750 21,037 +351
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$ 9.010
29SEP26 5.75 C 0.00 0.00 0.00 3.30 +0.18 95 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.04 +0.17 80 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.81 +0.19 84 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 +0.20 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 +0.18 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 +0.18 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.81 +0.19 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 +0.20 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 +0.18 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.06 +0.14 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 +0.11 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 +0.10 32 0 18 0
29SEP26 8.75 C 0.45 0.50 0.45 0.47 +0.08 32 75 150 +75
29SEP26 9.00 C 0.30 0.40 0.30 0.33 +0.07 32 113 146 +28
29SEP26 9.25 C 0.22 0.27 0.21 0.24 +0.06 34 225 134 -11
29SEP26 9.50 C 0.15 0.19 0.14 0.15 +0.03 33 142 117 +47
29SEP26 9.75 C 0.10 0.11 0.10 0.10 +0.03 34 51 69 +5
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 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 3.07 +0.19 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.82 +0.18 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.57 +0.18 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.32 +0.17 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.08 +0.17 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.84 +0.17 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.60 +0.15 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.37 +0.14 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.14 +0.10 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.95 +0.09 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 +0.09 32 0 0 0
29OCT26 8.75 C 0.65 0.65 0.65 0.62 +0.08 32 15 30 +15
29OCT26 9.00 C 0.51 0.51 0.51 0.49 +0.07 33 15 85 0
29OCT26 9.25 C 0.42 0.42 0.42 0.38 +0.04 33 15 92 +8
29OCT26 9.50 C 0.28 0.28 0.28 0.29 +0.03 33 15 60 +15
29OCT26 9.75 C 0.22 0.23 0.22 0.21 +0.01 32 17 117 +17
29OCT26 10.00 C 0.16 0.19 0.16 0.16 +0.01 33 75 110 +15
29OCT26 10.50 C 0.11 0.11 0.11 0.08 0.00 33 40 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.60 +0.18 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.35 +0.17 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 +0.19 42 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.88 +0.15 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.66 +0.14 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.47 +0.15 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.27 +0.13 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.07 +0.10 34 0 14 0
27NOV26 8.50 C 0.00 0.00 0.00 0.90 +0.09 34 0 7 0
27NOV26 8.75 C 0.78 0.78 0.78 0.76 +0.08 34 14 14 +14
27NOV26 9.00 C 0.00 0.00 0.00 0.63 +0.07 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.53 +0.07 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
27NOV26 9.75 C 0.40 0.40 0.40 0.35 +0.04 35 15 16 0
27NOV26 10.00 C 0.31 0.31 0.28 0.28 +0.04 35 35 51 +21
27NOV26 10.50 C 0.21 0.21 0.20 0.17 +0.02 34 29 30 +15
27NOV26 11.00 C 0.15 0.15 0.15 0.10 +0.01 34 15 22 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.32 +0.15 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.08 +0.15 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.14 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.14 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 +0.13 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.14 +0.13 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.11 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.10 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 +0.08 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 +0.07 33 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 1.01 +0.08 34 0 13 0
30DEC26 8.75 C 0.92 0.92 0.92 0.86 +0.06 33 15 15 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.04 34 0 26 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 +0.02 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 22 0
30DEC26 10.50 C 0.29 0.29 0.28 0.26 +0.01 34 58 36 -2
30DEC26 11.00 C 0.24 0.24 0.21 0.17 0.00 34 30 233 +30
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 34 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.15 +0.13 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.92 +0.13 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.70 +0.12 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.49 +0.12 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.28 +0.10 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 +0.09 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 +0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.72 +0.08 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 +0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 +0.03 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 +0.02 33 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 +0.02 34 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.20 +0.12 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.99 +0.12 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.77 +0.11 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.10 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 +0.09 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.18 +0.08 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.01 +0.08 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 +0.07 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 +0.06 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 +0.03 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 +0.01 33 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.82 +0.10 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.63 +0.09 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.44 +0.08 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.10 +0.07 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.94 +0.06 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.79 +0.05 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.65 +0.04 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.52 +0.04 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.39 +0.02 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.28 +0.02 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.18 +0.02 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.99 +0.01 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.90 0.00 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
TOTAL CALL 1,009 3,227 +322
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 75 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 33 0
29SEP26 8.50 P 0.11 0.11 0.11 0.12 -0.04 33 15 90 0
29SEP26 8.75 P 0.17 0.19 0.17 0.20 -0.06 33 80 112 +5
29SEP26 9.00 P 0.27 0.30 0.25 0.31 -0.09 33 395 64 -34
29SEP26 9.25 P 0.38 0.43 0.38 0.44 -0.11 32 30 158 +30
29SEP26 9.50 P 0.56 0.56 0.56 0.62 -0.12 33 15 32 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.13 34 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 -0.13 35 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.15 35 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 -0.16 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 -0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 -0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.02 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.03 32 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 16 0
29OCT26 8.25 P 0.14 0.14 0.13 0.16 -0.05 33 50 72 -3
29OCT26 8.50 P 0.21 0.21 0.21 0.23 -0.06 33 15 25 +15
29OCT26 8.75 P 0.30 0.30 0.27 0.32 -0.08 32 149 179 +69
29OCT26 9.00 P 0.38 0.43 0.38 0.43 -0.13 32 43 29 +15
29OCT26 9.25 P 0.00 0.00 0.00 0.58 -0.11 33 0 27 0
29OCT26 9.50 P 0.68 0.68 0.66 0.74 -0.12 33 16 127 +13
29OCT26 9.75 P 0.00 0.00 0.00 0.93 -0.12 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.12 -0.13 34 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.54 -0.15 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.99 -0.16 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.99 -0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 -0.03 34 0 12 0
27NOV26 8.00 P 0.16 0.16 0.16 0.19 -0.03 34 24 20 +6
27NOV26 8.25 P 0.25 0.25 0.22 0.26 -0.04 34 45 35 +30
27NOV26 8.50 P 0.30 0.30 0.30 0.34 -0.06 34 15 31 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.45 -0.06 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.56 -0.09 34 0 25 0
27NOV26 9.25 P 0.00 0.00 0.00 0.70 -0.11 34 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.86 -0.10 34 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.03 -0.10 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.22 -0.11 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.60 -0.14 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.03 -0.16 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.99 -0.16 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.05 34 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.08 34 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.06 34 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.07 34 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.08 34 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 -0.11 34 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.10 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.10 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.14 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 -0.14 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 -0.15 33 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 -0.16 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.16 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.00 -0.16 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 -0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.49 -0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.49 -0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.06 33 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.07 33 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.09 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.10 33 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.11 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.11 33 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.84 -0.13 33 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.13 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 -0.14 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 -0.14 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 -0.15 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.81 -0.16 33 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.20 -0.16 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 -0.17 33 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.16 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.53 -0.16 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.00 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 -0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.49 -0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.06 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.34 -0.08 33 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.42 -0.08 33 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 -0.10 33 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.10 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 -0.12 33 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 -0.12 33 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.13 33 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 -0.13 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 -0.13 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.52 -0.15 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.69 -0.15 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.04 -0.15 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 -0.16 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.81 -0.17 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.22 -0.17 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 -0.17 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.10 -0.16 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.55 -0.17 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.02 -0.16 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.50 -0.16 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.30 -0.07 34 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.36 -0.08 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.44 -0.09 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.52 -0.10 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.62 -0.10 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.72 -0.11 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.82 -0.13 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.95 -0.12 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.21 -0.14 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.14 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.50 -0.15 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.66 -0.15 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.82 -0.15 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.16 -0.17 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.53 -0.17 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.92 -0.17 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.32 -0.18 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.74 -0.17 34 0 0 0
TOTAL PUT 892 2,346 +163
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$ 38.160
29SEP26 21.00 C 0.00 0.00 0.00 17.57 +0.30 153 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.65 +0.38 150 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.56 +0.29 132 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.46 +0.18 113 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.47 +0.19 106 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.60 +0.37 108 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.54 +0.23 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.43 +0.20 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.48 +0.17 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.62 +0.24 76 0 152 0
29SEP26 31.00 C 0.00 0.00 0.00 7.69 +0.16 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 +0.25 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.94 +0.10 66 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.00 -0.22 59 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.29 -0.06 59 0 122 0
29SEP26 36.00 C 0.00 0.00 0.00 3.64 -0.06 59 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 3.05 -0.15 59 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 2.55 -0.13 59 0 401 0
29SEP26 39.00 C 2.60 2.70 2.33 2.02 -0.19 58 29 319 +5
29SEP26 40.00 C 2.06 2.10 1.81 1.66 -0.08 58 36 1,094 +5
29SEP26 41.00 C 0.00 0.00 0.00 1.36 -0.10 59 0 252 0
29SEP26 42.00 C 1.50 1.50 1.08 1.11 -0.06 60 50 440 -37
29SEP26 43.00 C 1.20 1.20 0.94 0.87 -0.06 59 32 275 +6
29SEP26 44.00 C 0.95 0.95 0.76 0.70 -0.03 60 78 568 -5
29SEP26 45.00 C 0.66 0.66 0.65 0.54 -0.03 60 40 564 0
29SEP26 46.00 C 0.00 0.00 0.00 0.42 -0.02 60 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.32 -0.02 60 0 215 0
29SEP26 48.00 C 0.32 0.32 0.32 0.24 -0.02 59 20 416 -20
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.02 59 0 373 0
29SEP26 50.00 C 0.19 0.19 0.19 0.14 -0.01 60 10 749 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 0.00 60 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 63 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 972 0
29SEP26 65.00 C 0.02 0.02 0.02 0.01 0.00 73 30 667 -30
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 11.85 +0.18 76 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.66 -0.12 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.03 +0.16 70 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.17 +0.22 68 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 8.34 +0.34 66 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.52 +0.19 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.82 +0.19 64 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 6.12 +0.05 63 0 28 0
29OCT26 35.00 C 0.00 0.00 0.00 5.48 +0.04 62 0 36 0
29OCT26 36.00 C 0.00 0.00 0.00 4.74 -0.26 59 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 4.19 -0.18 59 0 98 0
29OCT26 38.00 C 3.97 3.97 3.97 3.73 -0.18 60 15 202 +15
29OCT26 39.00 C 3.83 3.83 3.83 3.36 -0.11 61 15 136 +15
29OCT26 40.00 C 0.00 0.00 0.00 2.93 -0.13 60 0 471 0
29OCT26 41.00 C 0.00 0.00 0.00 2.57 -0.14 60 0 353 0
29OCT26 42.00 C 0.00 0.00 0.00 2.25 -0.12 60 0 138 0
29OCT26 43.00 C 2.44 2.44 2.05 1.95 -0.12 60 871 3,441 +871
29OCT26 44.00 C 2.08 2.12 2.08 1.69 -0.10 60 83 740 +80
29OCT26 45.00 C 0.00 0.00 0.00 1.46 -0.10 60 0 1,086 0
29OCT26 46.00 C 1.35 1.35 1.35 1.26 -0.09 60 2 427 -2
29OCT26 47.00 C 0.00 0.00 0.00 1.08 -0.09 60 0 216 0
29OCT26 48.00 C 0.00 0.00 0.00 0.92 -0.09 60 0 122 0
29OCT26 49.00 C 1.07 1.07 1.07 0.79 -0.07 60 5 123 +5
29OCT26 50.00 C 0.00 0.00 0.00 0.67 -0.07 60 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.45 -0.05 60 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 -0.05 60 0 168 0
29OCT26 57.50 C 0.00 0.00 0.00 0.19 -0.03 60 0 36 0
29OCT26 60.00 C 0.29 0.29 0.29 0.12 -0.03 59 10 166 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.02 60 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 0.00 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 443 0
27NOV26 28.00 C 0.00 0.00 0.00 11.12 +0.21 63 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 10.58 +0.53 69 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.62 +0.31 64 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.98 +0.12 65 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.30 +0.16 65 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.65 +0.19 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.94 +0.09 63 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 6.22 -0.02 61 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 5.78 +0.10 63 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 5.07 -0.15 60 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.61 -0.15 60 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 4.19 -0.14 60 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 3.82 -0.09 61 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 3.48 -0.05 61 0 154 0
27NOV26 42.00 C 0.00 0.00 0.00 3.11 -0.07 61 0 181 0
27NOV26 43.00 C 0.00 0.00 0.00 2.81 -0.05 61 0 96 0
27NOV26 44.00 C 3.11 3.11 3.11 2.59 +0.03 62 15 490 -15
27NOV26 45.00 C 0.00 0.00 0.00 2.36 +0.06 62 0 255 0
27NOV26 46.00 C 0.00 0.00 0.00 2.14 +0.08 62 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.92 +0.08 62 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.72 +0.08 62 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 1.54 +0.08 62 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 1.37 +0.07 62 0 133 0
27NOV26 52.50 C 1.38 1.38 1.15 1.03 +0.06 62 35 25 +25
27NOV26 55.00 C 0.00 0.00 0.00 0.77 +0.05 62 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 12.49 +0.21 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.71 +0.44 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.02 +0.33 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.28 +0.49 64 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 9.45 +0.18 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.87 +0.25 63 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 8.25 +0.17 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.52 +0.10 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.79 -0.20 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 +0.08 62 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.83 -0.17 59 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 -0.14 60 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 -0.14 60 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 4.42 -0.36 58 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.09 61 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 3.95 -0.07 61 0 229 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 -0.12 61 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.10 60 0 923 0
30DEC26 45.00 C 3.63 3.64 3.63 3.04 -0.11 60 30 1,017 0
30DEC26 46.00 C 3.38 3.38 3.38 2.78 -0.11 60 15 176 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.54 -0.10 60 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.10 60 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 -0.10 60 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.93 -0.09 60 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 -0.08 60 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.07 60 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 -0.07 60 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 -0.06 60 0 2,037 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.05 60 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.05 60 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.04 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.04 59 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.03 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 -0.02 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.01 60 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 61 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 61 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 13.38 +0.18 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.62 -0.01 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.21 +0.25 63 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.44 +0.13 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.87 +0.21 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.32 +0.19 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.72 +0.21 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.19 +0.13 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.43 -0.17 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 7.99 -0.16 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 7.63 -0.07 60 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 -0.09 60 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 6.84 +0.01 60 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 6.49 -0.08 60 0 253 0
30MAR27 41.00 C 0.00 0.00 0.00 6.15 +0.25 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 5.83 -0.01 61 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 5.49 -0.03 61 0 66 0
30MAR27 44.00 C 5.83 5.83 5.83 5.17 -0.03 61 15 93 0
30MAR27 45.00 C 5.50 5.50 4.93 4.87 -0.02 61 45 48 +15
30MAR27 46.00 C 5.23 5.23 5.23 4.59 -0.02 61 15 43 0
30MAR27 47.00 C 0.00 0.00 0.00 4.26 -0.08 60 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 4.06 -0.02 61 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.82 -0.02 61 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 3.60 -0.01 61 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 3.09 -0.01 60 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.65 -0.01 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 -0.01 60 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.96 0.00 60 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.68 -0.01 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.44 -0.01 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.24 -0.01 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.07 0.00 60 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.92 0.00 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.01 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.68 -0.01 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 0.00 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 0.00 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 0.00 60 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 0.00 60 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.33 0.00 60 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 0.00 60 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 0.00 60 0 22 0
30MAR27 97.50 C 0.00 0.00 0.00 0.22 0.00 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.19 0.00 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.16 0.00 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 0.00 60 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 0.00 60 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.11 0.00 60 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 0.00 60 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 14.22 +0.10 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.57 +0.08 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.34 +0.37 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.47 +0.15 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.90 +0.13 60 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 11.54 +0.28 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.02 +0.25 62 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 10.35 +0.06 60 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 9.81 +0.01 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.69 +0.11 62 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 9.07 -0.06 61 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 8.83 +0.08 62 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 8.27 -0.16 61 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 7.93 -0.16 61 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 7.61 -0.15 61 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.30 -0.16 61 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 7.00 -0.15 62 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 6.70 -0.15 61 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 6.40 -0.15 61 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 6.10 -0.03 61 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.76 -0.16 61 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 5.55 -0.14 61 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 5.32 -0.13 61 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.08 -0.14 61 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 4.50 -0.14 61 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.04 -0.12 61 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.59 -0.13 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.20 -0.11 61 0 439 0
29JUN27 62.50 C 0.00 0.00 0.00 2.88 -0.11 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.55 -0.12 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.29 -0.10 61 0 0 0
29JUN27 70.00 C 2.86 2.86 2.86 2.06 -0.10 61 2 41 +2
29JUN27 72.50 C 0.00 0.00 0.00 1.83 -0.10 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.65 -0.07 61 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.49 -0.08 61 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.33 -0.08 61 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.18 -0.07 61 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.08 -0.06 61 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 0.97 -0.07 60 0 172 0
29SEP27 29.00 C 0.00 0.00 0.00 13.86 - 59 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 13.32 - 59 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 12.80 -0.14 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.32 -0.14 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.13 +0.17 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.69 +0.17 62 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.34 +0.20 62 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.61 -0.16 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.26 -0.10 60 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.86 -0.15 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.56 -0.11 61 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.22 -0.12 61 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.92 -0.12 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.62 -0.12 61 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.34 -0.12 62 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.05 -0.13 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.77 -0.15 62 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.48 -0.15 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.20 -0.15 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.91 -0.16 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.63 -0.15 62 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.41 -0.14 62 0 0 0
TOTAL CALL 1,498 64,428 +950
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 60 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 231 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 86 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 724 0
29SEP26 31.00 P 0.26 0.26 0.26 0.25 0.00 60 120 732 0
29SEP26 32.00 P 0.36 0.36 0.36 0.38 -0.01 60 40 829 +25
29SEP26 33.00 P 0.00 0.00 0.00 0.56 -0.01 60 0 656 0
29SEP26 34.00 P 0.75 0.75 0.75 0.75 -0.05 58 1 38 0
29SEP26 35.00 P 1.00 1.00 0.99 1.03 -0.05 58 25 213 +5
29SEP26 36.00 P 1.21 1.29 1.17 1.38 -0.01 59 18 3,503 +1
29SEP26 37.00 P 1.40 1.75 1.40 1.76 -0.05 58 23 350 +13
29SEP26 38.00 P 1.85 2.21 1.85 2.29 +0.06 59 14 336 -9
29SEP26 39.00 P 0.00 0.00 0.00 2.80 -0.06 58 0 650 0
29SEP26 40.00 P 2.79 2.79 2.79 3.36 -0.09 57 15 353 -15
29SEP26 41.00 P 3.53 3.53 3.53 4.13 +0.13 59 15 321 0
29SEP26 42.00 P 4.20 4.20 4.20 4.70 -0.21 55 20 276 -20
29SEP26 43.00 P 0.00 0.00 0.00 5.63 +0.02 59 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 6.44 -0.17 59 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 7.07 -0.40 50 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.15 -0.23 58 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 9.03 -0.28 56 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 10.01 -0.25 59 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.95 -0.28 59 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.91 -0.01 59 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 14.36 -0.29 60 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.84 +0.06 0 0 46 -950
29SEP26 57.50 P 0.00 0.00 0.00 19.34 -0.25 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 21.84 -0.19 0 0 202 -1,450
29SEP26 62.50 P 0.00 0.00 0.00 24.34 -0.19 0 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 26.84 -0.14 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 29.34 -0.04 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 31.84 -0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.34 -0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.84 +0.06 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 39.34 -0.04 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 41.84 -0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.34 -0.12 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.84 -0.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.34 -0.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.84 -0.19 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 54.34 -0.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.84 -0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.34 -0.03 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 61.84 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 64.34 -0.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 66.84 -0.13 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 69.34 -0.29 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 71.84 -0.12 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 74.34 -0.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.02 60 0 100 0
29OCT26 28.00 P 0.00 0.00 0.00 0.33 -0.03 60 0 25 0
29OCT26 29.00 P 0.47 0.47 0.47 0.45 -0.04 60 30 145 +30
29OCT26 30.00 P 0.00 0.00 0.00 0.62 -0.04 60 0 129 0
29OCT26 31.00 P 0.69 0.69 0.67 0.81 -0.04 60 500 565 +380
29OCT26 32.00 P 0.00 0.00 0.00 1.05 -0.02 60 0 402 0
29OCT26 33.00 P 0.00 0.00 0.00 1.30 -0.04 59 0 115 0
29OCT26 34.00 P 0.00 0.00 0.00 1.61 -0.06 59 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 2.00 -0.04 59 0 115 0
29OCT26 36.00 P 2.11 2.11 2.11 2.44 +0.01 60 10 673 +10
29OCT26 37.00 P 0.00 0.00 0.00 2.86 -0.03 59 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 3.38 -0.02 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 3.95 -0.05 59 0 133 0
29OCT26 40.00 P 0.00 0.00 0.00 4.56 0.00 60 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 5.17 -0.07 59 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 5.90 -0.04 60 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 6.77 -0.05 63 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 7.28 -0.29 59 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 8.09 -0.28 59 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.71 -0.48 55 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.54 -0.50 55 0 37 0
29OCT26 48.00 P 10.69 10.69 10.69 10.69 -0.21 62 8 55 +8
29OCT26 49.00 P 0.00 0.00 0.00 11.26 -0.53 54 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.15 -0.38 53 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.44 -0.59 51 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.94 -0.23 57 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 19.40 -0.19 59 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 21.86 -0.17 59 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 24.34 -0.19 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.84 -0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.34 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.84 -0.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.34 -0.18 0 0 0 0
27NOV26 28.00 P 0.70 0.70 0.70 0.69 +0.01 61 4 33 0
27NOV26 29.00 P 0.00 0.00 0.00 0.89 +0.02 61 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.10 +0.01 60 0 2 0
27NOV26 31.00 P 1.17 1.17 1.17 1.37 +0.02 60 4 4 +4
27NOV26 32.00 P 0.00 0.00 0.00 1.65 +0.04 60 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.99 +0.07 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.34 +0.06 60 0 15 0
27NOV26 35.00 P 2.31 2.31 2.31 2.76 +0.06 60 100 227 +100
27NOV26 36.00 P 2.96 2.96 2.96 3.18 +0.03 60 2 254 0
27NOV26 37.00 P 0.00 0.00 0.00 3.68 +0.06 60 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 4.41 +0.35 63 0 405 0
27NOV26 39.00 P 0.00 0.00 0.00 4.74 +0.03 59 0 360 0
27NOV26 40.00 P 4.76 4.76 4.76 5.35 -0.03 60 15 469 +15
27NOV26 41.00 P 0.00 0.00 0.00 5.91 -0.22 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 6.55 -0.26 58 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 7.20 -0.30 58 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 7.91 -0.33 58 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 8.62 -0.38 57 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 9.38 -0.42 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.18 -0.41 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.98 -0.44 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.80 -0.50 56 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 12.67 -0.39 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.91 -0.35 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.34 -0.41 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 -0.06 59 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.06 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.24 -0.06 59 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.50 -0.08 59 0 89 0
30DEC26 31.00 P 0.00 0.00 0.00 1.77 -0.05 58 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.11 -0.06 58 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.46 -0.06 58 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 -0.06 58 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 3.28 -0.16 58 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.75 -0.04 58 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.32 +0.03 59 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 4.83 -0.04 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 5.42 -0.05 59 0 308 0
30DEC26 40.00 P 0.00 0.00 0.00 6.03 -0.02 59 0 466 0
30DEC26 41.00 P 0.00 0.00 0.00 6.67 +0.05 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 7.15 -0.34 57 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 7.85 -0.34 58 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 8.54 -0.38 57 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 -0.37 57 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 10.05 -0.45 58 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.82 -0.40 58 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.62 -0.39 58 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.43 -0.41 58 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.25 -0.49 58 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.37 -0.42 58 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.58 -0.43 58 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 20.00 -0.25 61 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 22.29 -0.49 61 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.60 -0.51 60 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 27.00 -0.38 60 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 29.42 -0.45 59 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 31.87 -0.41 59 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 34.35 -0.37 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.84 -0.32 0 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 39.34 -0.12 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.84 -0.06 0 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 44.34 -0.12 0 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 46.84 -0.28 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.34 -0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.84 -0.19 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.34 -0.25 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.84 -0.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.34 -0.17 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.84 -0.20 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.34 -0.24 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 66.84 -0.18 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.34 -0.29 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 71.84 -0.17 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 74.34 -0.20 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 +0.02 59 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 +0.02 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.25 +0.01 59 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 +0.02 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.97 +0.02 58 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.35 +0.02 58 0 15 0
30MAR27 33.00 P 3.59 3.59 3.59 3.79 +0.03 58 15 75 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.23 +0.03 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 0.00 58 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.20 -0.01 58 0 77 0
30MAR27 37.00 P 5.36 5.36 5.36 5.76 +0.01 58 15 76 +15
30MAR27 38.00 P 0.00 0.00 0.00 6.34 0.00 59 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 6.95 0.00 59 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 7.58 0.00 59 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.19 +0.01 59 0 31 0
30MAR27 42.00 P 8.24 8.24 8.24 8.60 -0.04 57 15 30 0
30MAR27 43.00 P 0.00 0.00 0.00 9.30 -0.25 57 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 10.09 -0.35 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 10.84 -0.21 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 11.59 -0.21 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 12.32 -0.25 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.08 -0.27 59 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.91 -0.34 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.67 -0.36 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.70 -0.41 60 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 18.83 -0.39 61 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.96 -0.43 61 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.19 -0.40 61 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 25.45 -0.46 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.68 -0.49 61 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 30.02 -0.45 62 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 32.42 -0.38 63 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 34.68 -0.49 61 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 37.21 -0.33 64 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 39.57 -0.18 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 42.05 -0.33 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.46 -0.33 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.89 -0.33 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 49.34 -0.23 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.84 -0.19 0 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 54.34 -0.25 0 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 56.84 -0.10 0 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 59.34 -0.17 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.84 -0.20 0 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 64.34 -0.24 0 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 66.84 -0.18 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 69.34 -0.29 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 71.84 -0.17 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 74.34 -0.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.05 59 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 2.85 -0.06 59 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.22 -0.07 59 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.60 -0.06 59 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.01 -0.07 59 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.46 -0.07 59 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.91 -0.07 59 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.37 -0.07 59 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 5.90 -0.06 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.46 -0.04 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.03 -0.07 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.64 -0.05 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.26 -0.07 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.91 -0.05 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 9.57 -0.03 60 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.25 -0.05 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 10.95 -0.05 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 11.39 -0.10 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.11 -0.08 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.93 -0.29 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.68 -0.29 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.47 -0.26 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.21 -0.30 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.99 -0.31 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.00 -0.30 62 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.06 -0.29 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.14 -0.32 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.31 -0.43 63 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.54 -0.25 64 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.74 -0.28 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.98 -0.44 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.18 -0.34 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.43 -0.56 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.04 -0.26 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.32 -0.30 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.73 -0.08 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.05 -0.28 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.44 -0.26 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.82 -0.27 67 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.01 - 59 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 4.44 - 59 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 4.90 -0.07 59 0 0 0
29SEP27 32.00 P 5.20 5.20 5.20 5.36 -0.07 59 37 138 +37
29SEP27 33.00 P 5.70 5.71 5.70 5.82 -0.08 59 60 120 +60
29SEP27 34.00 P 0.00 0.00 0.00 6.33 -0.07 59 0 41 0
29SEP27 35.00 P 6.79 6.79 6.79 6.86 -0.08 59 60 80 +60
29SEP27 36.00 P 7.35 7.35 7.35 7.40 -0.12 59 20 21 +20
29SEP27 37.00 P 7.94 7.96 7.94 7.94 -0.24 59 68 69 +68
29SEP27 38.00 P 0.00 0.00 0.00 8.67 -0.14 60 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.31 -0.13 60 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 9.75 -0.15 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 10.66 -0.11 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.33 -0.04 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.02 -0.13 61 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.23 -0.41 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.22 -0.14 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.95 -0.14 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.69 -0.14 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.68 -0.16 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.33 -0.27 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.17 -0.21 62 0 0 0
TOTAL PUT 1,254 36,515 -1,578
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$ 33.440
29SEP26 18.50 C 0.00 0.00 0.00 14.98 -0.02 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.48 -0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.48 -0.02 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.49 -0.02 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.49 -0.02 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.49 -0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.49 -0.02 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.49 -0.03 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.50 -0.02 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.50 -0.02 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.50 -0.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.52 -0.02 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.55 -0.02 25 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 -0.01 25 0 3 0
29SEP26 32.00 C 1.83 1.83 1.83 1.84 +0.05 25 5 25 +5
29SEP26 33.00 C 0.00 0.00 0.00 1.14 -0.03 24 0 40 0
29SEP26 34.00 C 0.73 0.73 0.55 0.67 -0.02 24 200 381 +154
29SEP26 35.00 C 0.37 0.38 0.34 0.36 -0.01 25 46 2,434 +10
29SEP26 36.00 C 0.21 0.21 0.21 0.17 0.00 25 15 898 0
29SEP26 37.00 C 0.10 0.10 0.10 0.08 0.00 25 40 1,621 +40
29SEP26 38.00 C 0.06 0.06 0.06 0.04 +0.01 26 6 694 -6
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 481 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 32 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.03 -0.02 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.53 -0.02 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.03 -0.02 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.53 -0.02 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.54 -0.02 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.54 -0.02 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.55 -0.02 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.55 -0.02 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.56 -0.02 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.57 -0.02 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.58 -0.05 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.67 -0.02 25 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.79 -0.02 25 0 39 0
29OCT26 31.00 C 0.00 0.00 0.00 2.97 -0.01 25 0 49 0
29OCT26 32.00 C 2.22 2.22 2.22 2.24 -0.07 25 15 56 +5
29OCT26 33.00 C 0.00 0.00 0.00 1.63 -0.06 25 0 498 0
29OCT26 34.00 C 1.22 1.22 1.22 1.15 -0.04 25 24 301 -24
29OCT26 35.00 C 0.00 0.00 0.00 0.78 -0.03 25 0 614 0
29OCT26 36.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 1,366 0
29OCT26 37.00 C 0.00 0.00 0.00 0.33 0.00 26 0 375 0
29OCT26 38.00 C 0.25 0.25 0.25 0.20 0.00 26 31 148 -31
29OCT26 39.00 C 0.14 0.14 0.14 0.11 -0.01 25 6 331 0
29OCT26 40.00 C 0.00 0.00 0.00 0.07 0.00 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 26 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.59 -0.02 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.59 -0.03 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.59 +0.02 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.62 +0.04 23 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.64 +0.03 24 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.68 +0.02 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.78 +0.15 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.90 -0.01 27 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.07 -0.02 26 0 25 0
27NOV26 31.00 C 3.29 3.29 3.29 3.32 -0.02 26 15 30 +15
27NOV26 32.00 C 2.63 2.63 2.63 2.66 -0.06 27 15 75 0
27NOV26 33.00 C 0.00 0.00 0.00 2.06 -0.09 26 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.58 -0.03 26 0 239 0
27NOV26 35.00 C 1.17 1.17 1.17 1.18 -0.04 26 1 381 +1
27NOV26 36.00 C 0.95 0.95 0.95 0.88 0.00 27 1 219 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.65 0.00 27 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.46 0.00 27 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 0.00 27 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.21 0.00 27 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.14 0.00 27 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 0.00 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
27NOV26 44.00 C 0.10 0.10 0.10 0.04 0.00 27 20 20 +20
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 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 15.12 -0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.62 -0.03 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.13 -0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.63 -0.03 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.65 -0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.66 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.66 -0.03 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.68 +0.11 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.75 +0.17 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.80 +0.19 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.87 +0.17 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 +0.13 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.13 -0.01 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.35 -0.01 27 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.64 0.00 27 0 142 0
30DEC26 32.00 C 0.00 0.00 0.00 3.02 -0.05 27 0 194 0
30DEC26 33.00 C 0.00 0.00 0.00 2.45 -0.06 27 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 -0.05 27 0 261 0
30DEC26 35.00 C 0.00 0.00 0.00 1.55 +0.03 27 0 496 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 -0.02 27 0 513 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 0.00 27 0 251 0
30DEC26 38.00 C 0.70 0.70 0.70 0.72 +0.01 27 10 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 120 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 0.00 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 0.00 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 0.06 +0.01 27 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 27 0 45 0
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 35 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 15.26 -0.02 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.77 -0.02 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.28 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.79 -0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.82 -0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.87 -0.01 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.91 -0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.06 +0.20 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.07 +0.12 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.18 +0.11 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.36 +0.14 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.55 +0.12 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.79 +0.10 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.09 -0.04 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.44 +0.01 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.84 +0.01 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.30 -0.07 27 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.82 0.00 27 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.39 -0.08 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.99 -0.09 27 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.69 -0.06 27 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.43 -0.03 28 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 -0.01 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.01 +0.01 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.68 +0.01 28 0 140 0
30MAR27 43.00 C 0.67 0.67 0.67 0.56 +0.02 28 1 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 +0.01 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 0.00 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 0.00 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
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 15.34 -0.03 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.85 -0.03 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.37 -0.03 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.89 -0.03 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.93 -0.03 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.99 -0.03 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.07 -0.03 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.17 -0.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.30 -0.04 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.47 -0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.67 -0.04 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.91 -0.04 29 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.23 +0.05 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.54 +0.08 29 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.93 -0.03 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.37 +0.06 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.90 -0.06 29 0 181 0
29JUN27 34.00 C 0.00 0.00 0.00 3.43 -0.06 29 0 195 0
29JUN27 35.00 C 0.00 0.00 0.00 2.97 -0.07 29 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.60 -0.09 29 0 257 0
29JUN27 37.00 C 2.43 2.43 2.43 2.28 -0.04 29 38 39 +37
29JUN27 38.00 C 0.00 0.00 0.00 2.01 -0.03 29 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 1.75 -0.01 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.50 -0.03 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.30 -0.02 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.11 +0.02 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.95 -0.02 29 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.82 0.00 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.69 -0.02 29 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 23 0
29JUN27 47.00 C 0.63 0.63 0.63 0.50 -0.02 29 3 12 -3
29JUN27 48.00 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.99 -0.03 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.08 -0.03 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.19 -0.03 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.32 -0.04 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.50 -0.04 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.72 -0.04 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.96 -0.05 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.27 -0.04 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.60 -0.05 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.98 -0.02 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.39 -0.02 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.84 -0.06 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.32 -0.05 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.87 -0.04 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.45 -0.05 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.10 -0.05 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.76 -0.04 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.47 -0.05 29 0 20 0
29SEP27 39.00 C 0.00 0.00 0.00 2.23 -0.02 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.98 -0.05 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.77 -0.05 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.54 -0.04 29 0 18 0
29SEP27 43.00 C 0.00 0.00 0.00 1.38 -0.08 29 0 12 0
29SEP27 44.00 C 0.00 0.00 0.00 1.26 -0.04 30 0 2 0
29SEP27 45.00 C 1.15 1.15 1.15 1.11 -0.03 30 1 2 +1
29SEP27 46.00 C 1.04 1.04 1.00 0.99 -0.03 30 4 5 +4
TOTAL CALL 497 26,280 +229
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 640 0
29SEP26 30.00 P 0.07 0.07 0.07 0.05 0.00 25 8 1,016 -7
29SEP26 31.00 P 0.12 0.16 0.12 0.14 +0.01 25 33 983 +30
29SEP26 32.00 P 0.26 0.32 0.25 0.32 0.00 25 34 2,101 -10
29SEP26 33.00 P 0.55 0.60 0.55 0.65 +0.01 24 16 2,514 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.22 +0.09 26 0 1,175 0
29SEP26 35.00 P 0.00 0.00 0.00 1.87 +0.04 25 0 1,206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.68 +0.03 25 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.59 +0.02 25 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.56 +0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.56 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.56 +0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.56 +0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.56 +0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.06 +0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.56 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.06 +0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.56 +0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.06 +0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.56 +0.02 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 55 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 48 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 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29OCT26 26.00 P 0.04 0.04 0.04 0.01 0.00 27 3 23 +3
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 0.00 26 0 111 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 0.00 25 0 222 0
29OCT26 30.00 P 0.24 0.24 0.24 0.21 0.00 25 14 315 -10
29OCT26 31.00 P 0.00 0.00 0.00 0.40 0.00 25 0 1,380 0
29OCT26 32.00 P 0.63 0.64 0.63 0.68 0.00 25 48 1,280 +48
29OCT26 33.00 P 0.98 0.98 0.98 1.05 -0.01 25 2 388 0
29OCT26 34.00 P 1.61 1.61 1.61 1.58 +0.03 25 15 304 0
29OCT26 35.00 P 0.00 0.00 0.00 2.22 +0.01 25 0 314 0
29OCT26 36.00 P 0.00 0.00 0.00 2.94 +0.02 25 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.75 +0.01 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.64 +0.01 25 0 15 0
29OCT26 39.00 P 5.44 5.44 5.44 5.65 -0.08 29 1 20 0
29OCT26 40.00 P 0.00 0.00 0.00 6.61 -0.08 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.56 +0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.56 +0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.56 +0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.56 +0.02 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 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 0.00 27 0 262 0
27NOV26 27.00 P 0.13 0.13 0.13 0.08 0.00 27 85 101 +52
27NOV26 28.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 0.00 27 0 44 0
27NOV26 30.00 P 0.43 0.43 0.42 0.44 +0.01 27 70 229 +64
27NOV26 31.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 68 0
27NOV26 32.00 P 1.06 1.06 1.03 1.02 0.00 27 30 352 -15
27NOV26 33.00 P 1.43 1.43 1.43 1.44 +0.01 27 1 359 +1
27NOV26 34.00 P 0.00 0.00 0.00 1.95 +0.04 27 0 371 0
27NOV26 35.00 P 2.46 2.46 2.46 2.55 +0.02 27 22 404 +22
27NOV26 36.00 P 0.00 0.00 0.00 3.23 +0.02 27 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 3.99 +0.02 27 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.82 -0.12 27 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.70 -0.15 27 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.70 -0.04 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.63 -0.06 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.68 0.00 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.56 +0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.56 +0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.56 +0.02 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.56 +0.02 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 0.00 27 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 27 0 155 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 27 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 237 0
30DEC26 28.00 P 0.31 0.31 0.31 0.27 +0.01 27 20 83 -20
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 204 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 +0.01 27 0 1,232 0
30DEC26 32.00 P 0.00 0.00 0.00 1.28 0.00 27 0 116 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 +0.07 27 0 194 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 +0.09 27 0 222 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.01 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.48 +0.04 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 +0.03 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 -0.12 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.93 -0.04 29 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 -0.09 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.70 -0.14 29 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.68 -0.14 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.61 -0.22 30 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.56 +0.02 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.56 +0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.56 +0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.56 +0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.56 +0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.56 +0.02 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.06 +0.02 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.56 +0.02 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.06 +0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.56 +0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.06 +0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.56 +0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 +0.02 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.19 +0.03 28 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.52 +0.01 28 0 1,395 0
30MAR27 32.00 P 0.00 0.00 0.00 1.92 +0.03 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.38 +0.08 28 0 328 0
30MAR27 34.00 P 2.75 2.75 2.75 2.89 +0.05 28 15 84 0
30MAR27 35.00 P 0.00 0.00 0.00 3.46 +0.16 28 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 4.08 +0.04 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.76 -0.01 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.58 -0.02 29 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.34 -0.07 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.14 -0.10 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.99 -0.12 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 -0.13 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.77 -0.15 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 -0.17 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.68 -0.13 31 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.67 +0.13 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.56 +0.02 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.56 +0.02 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.56 +0.02 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.56 +0.02 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.06 +0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.56 +0.02 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.06 +0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.56 +0.02 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 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.11 0.00 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 0.00 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 0.00 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.37 0.00 29 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 -0.01 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.22 -0.01 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.54 -0.01 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.88 0.00 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.28 0.00 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.73 +0.02 29 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 0.00 28 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.74 0.00 28 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.27 -0.05 28 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 5.02 +0.04 29 0 77 0
29JUN27 37.00 P 5.50 5.50 5.50 5.70 +0.05 29 15 15 +12
29JUN27 38.00 P 0.00 0.00 0.00 6.43 -0.13 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.18 -0.12 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.95 -0.14 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.77 -0.12 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.48 +0.01 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.32 +0.02 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.17 +0.01 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.04 +0.02 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.93 +0.02 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.83 +0.02 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.74 +0.02 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
29SEP27 25.00 P 1.00 1.00 1.00 0.80 -0.02 30 2 2 +2
29SEP27 26.00 P 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.66 -0.02 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.01 -0.03 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.42 -0.03 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.86 -0.03 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.35 -0.03 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.87 -0.03 30 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.44 0.00 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.00 -0.04 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.65 0.00 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.31 -0.03 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 -0.03 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.58 -0.02 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.32 -0.03 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.09 -0.02 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.87 -0.02 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.69 -0.02 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.52 -0.01 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.36 -0.01 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.23 0.00 30 0 0 0
TOTAL PUT 434 37,543 +173
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$ 9.145
04SEP26 7.00 C 0.00 0.00 0.00 2.15 - 229 0 0 -
04SEP26 7.10 C 0.00 0.00 0.00 2.05 - 219 0 0 -
04SEP26 7.20 C 0.00 0.00 0.00 1.95 - 208 0 0 -
04SEP26 7.30 C 0.00 0.00 0.00 1.85 +0.12 197 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 1.75 +0.12 187 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.12 176 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 1.55 +0.12 166 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 1.45 +0.12 156 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 1.35 +0.12 145 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 1.25 +0.12 135 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 1.15 +0.12 125 0 0 0
04SEP26 8.10 C 0.00 0.00 0.00 1.05 +0.11 115 0 0 0
04SEP26 8.20 C 0.00 0.00 0.00 0.95 +0.11 105 0 0 0
04SEP26 8.30 C 0.00 0.00 0.00 0.85 +0.10 95 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.75 +0.09 85 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.65 +0.08 75 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.55 +0.06 65 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.46 +0.04 71 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.37 +0.02 69 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.28 -0.01 63 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.01 71 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
04SEP26 9.20 C 0.12 0.12 0.12 0.11 -0.03 70 32 32 +32
04SEP26 9.30 C 0.00 0.00 0.00 0.07 -0.04 69 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.05 -0.03 73 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.03 73 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
04SEP26 9.70 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
04SEP26 9.80 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
04SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 2.15 - 61 0 0 -
11SEP26 7.10 C 0.00 0.00 0.00 2.05 - 57 0 0 -
11SEP26 7.20 C 0.00 0.00 0.00 1.95 - 53 0 0 -
11SEP26 7.30 C 0.00 0.00 0.00 1.85 +0.06 49 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.75 +0.11 44 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.10 39 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.56 +0.11 67 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.46 +0.06 63 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.36 +0.07 59 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.27 +0.09 63 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.18 +0.09 64 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.09 +0.09 64 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 1.00 +0.08 63 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.91 +0.07 62 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.83 +0.06 63 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.75 +0.06 62 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.68 +0.06 64 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.59 +0.03 59 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.52 +0.03 59 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
11SEP26 9.10 C 0.36 0.36 0.36 0.36 +0.01 62 32 32 +32
11SEP26 9.20 C 0.31 0.31 0.31 0.31 0.00 61 32 32 +32
11SEP26 9.30 C 0.27 0.27 0.27 0.27 0.00 62 32 60 +32
11SEP26 9.40 C 0.23 0.23 0.23 0.23 0.00 62 47 47 +47
11SEP26 9.50 C 0.20 0.20 0.20 0.20 0.00 63 32 32 +32
11SEP26 9.60 C 0.17 0.17 0.17 0.17 0.00 63 15 15 +15
11SEP26 9.70 C 0.00 0.00 0.00 0.15 0.00 64 0 0 0
11SEP26 9.80 C 0.00 0.00 0.00 0.13 0.00 65 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.11 0.00 65 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 65 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.06 0.00 66 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 - 64 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.19 +0.11 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 +0.07 60 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.06 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 +0.05 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 +0.09 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 +0.08 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 +0.07 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.66 +0.04 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 +0.03 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.02 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.02 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 +0.03 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.02 62 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 14.50 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 2.47 - 51 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 2.32 +0.08 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.06 +0.02 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.87 +0.02 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.69 +0.02 58 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 +0.02 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.37 +0.03 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.23 +0.03 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.13 +0.07 64 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.98 +0.03 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.87 +0.04 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.76 +0.01 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.67 +0.01 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.47 +0.03 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.36 +0.03 65 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.27 +0.02 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 +0.02 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 +0.02 65 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.65 - 65 0 0 -
27NOV26 7.00 C 0.00 0.00 0.00 2.46 +0.09 65 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.20 +0.02 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 -0.01 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 +0.02 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 +0.02 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 +0.01 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.44 +0.02 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.31 +0.01 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.20 +0.02 63 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.09 0.00 63 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.00 +0.01 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.90 0.00 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.82 0.00 64 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.69 +0.02 65 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.57 +0.03 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.46 +0.02 65 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.37 +0.02 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.30 +0.02 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 +0.01 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.19 +0.01 65 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 - 63 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.08 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.11 63 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 +0.04 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.01 59 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.01 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 +0.01 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 +0.01 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 0.00 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 0.00 61 0 30 0
30DEC26 9.25 C 1.31 1.31 1.30 1.28 -0.01 62 30 45 +30
30DEC26 9.50 C 1.19 1.19 1.19 1.18 -0.01 62 15 15 +15
30DEC26 9.75 C 1.10 1.10 1.09 1.09 -0.01 62 30 30 +30
30DEC26 10.00 C 1.05 1.05 1.01 1.01 -0.01 63 90 90 +90
30DEC26 10.50 C 0.00 0.00 0.00 0.86 0.00 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 +0.02 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.02 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.01 64 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.01 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 - 63 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.90 +0.07 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.75 +0.07 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 +0.11 63 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.06 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 +0.05 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.20 +0.09 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 +0.09 63 0 0 0
30MAR27 8.75 C 1.93 1.93 1.92 1.94 +0.03 62 30 45 +30
30MAR27 9.00 C 1.83 1.83 1.83 1.84 +0.03 62 15 15 +15
30MAR27 9.25 C 0.00 0.00 0.00 1.73 +0.03 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 +0.04 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 +0.04 63 0 0 0
30MAR27 10.00 C 1.49 1.49 1.49 1.46 +0.02 62 2 3 +2
30MAR27 10.50 C 0.00 0.00 0.00 1.31 +0.01 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 +0.01 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 +0.02 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.02 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.02 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.02 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.02 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.01 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.01 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.32 - 66 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 3.17 +0.09 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.03 +0.08 66 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.90 +0.09 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.77 +0.08 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.65 +0.08 66 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.54 +0.08 66 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 +0.08 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.31 +0.07 66 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.21 +0.07 66 70 100 +70
29JUN27 9.25 C 0.00 0.00 0.00 2.12 +0.07 66 70 100 +70
29JUN27 9.50 C 0.00 0.00 0.00 1.97 +0.01 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.89 +0.02 65 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.85 +0.06 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.69 +0.06 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.55 +0.06 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.05 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 +0.05 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 +0.05 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.09 +0.04 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.00 +0.04 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.92 +0.04 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 +0.03 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.45 - 66 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 3.32 +0.08 66 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.19 +0.08 65 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.06 +0.08 65 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.94 +0.07 65 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.83 +0.09 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.66 +0.02 63 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.56 +0.02 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.47 +0.02 64 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.38 +0.02 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.29 +0.01 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.21 +0.01 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.13 +0.01 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 +0.01 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.92 +0.01 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 +0.01 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.69 +0.03 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.58 +0.07 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.44 +0.04 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.34 +0.04 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.25 +0.04 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.17 +0.03 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.09 +0.03 65 0 0 0
TOTAL CALL 574 794 +574
04SEP26 7.00 P 0.00 0.00 0.00 0.01 - 260 0 0 -
04SEP26 7.10 P 0.00 0.00 0.00 0.01 - 247 0 0 -
04SEP26 7.20 P 0.00 0.00 0.00 0.01 - 236 0 0 -
04SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 0.01 -0.04 77 0 35 0
04SEP26 8.70 P 0.00 0.00 0.00 0.02 -0.06 78 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 0.03 -0.08 74 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 0.05 -0.09 74 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.11 74 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 0.12 -0.12 74 0 0 0
04SEP26 9.20 P 0.20 0.20 0.20 0.17 -0.13 73 6 6 +6
04SEP26 9.30 P 0.00 0.00 0.00 0.24 -0.12 78 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 0.31 -0.12 77 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.13 69 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 0.47 -0.14 70 0 0 0
04SEP26 9.70 P 0.00 0.00 0.00 0.56 -0.14 65 0 0 0
04SEP26 9.80 P 0.00 0.00 0.00 0.66 -0.13 74 0 0 0
04SEP26 9.90 P 0.00 0.00 0.00 0.76 -0.12 83 0 0 0
04SEP26 10.00 P 0.00 0.00 0.00 0.86 -0.12 91 0 0 0
04SEP26 10.25 P 0.00 0.00 0.00 1.11 -0.11 112 0 0 0
04SEP26 10.50 P 0.00 0.00 0.00 1.36 -0.11 131 0 0 0
04SEP26 10.75 P 0.00 0.00 0.00 1.61 -0.11 149 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 1.86 -0.11 167 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 2.11 -0.11 184 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.11 201 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 2.61 -0.11 217 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.11 232 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 3.11 -0.11 247 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.11 261 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 3.61 -0.11 275 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.11 289 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 4.11 -0.11 303 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.11 316 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 4.61 -0.11 329 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.11 341 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 5.11 -0.11 354 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.11 366 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 5.61 -0.11 377 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
11SEP26 7.10 P 0.00 0.00 0.00 0.01 - 87 0 0 -
11SEP26 7.20 P 0.00 0.00 0.00 0.01 - 83 0 0 -
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.05 -0.03 63 0 85 0
11SEP26 8.30 P 0.06 0.06 0.06 0.07 -0.03 65 38 38 +38
11SEP26 8.40 P 0.00 0.00 0.00 0.09 -0.03 65 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.04 65 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.13 -0.05 64 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.16 -0.06 64 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 0.19 -0.07 63 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 0.24 -0.06 65 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.07 65 0 0 0
11SEP26 9.10 P 0.33 0.33 0.33 0.33 -0.07 65 12 12 +12
11SEP26 9.20 P 0.00 0.00 0.00 0.38 -0.08 65 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 0.44 -0.08 66 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 0.50 -0.08 65 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.09 67 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.62 -0.11 63 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.69 -0.12 62 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.77 -0.12 63 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.85 -0.12 63 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.12 62 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.15 -0.10 63 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.42 -0.07 80 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.67 -0.05 89 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.90 -0.07 89 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.15 -0.07 97 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.40 -0.07 105 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.61 -0.11 81 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.11 87 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.11 -0.11 92 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.11 98 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.61 -0.11 103 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.11 108 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.11 -0.11 114 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.11 118 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.61 -0.11 123 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.11 128 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.11 -0.11 132 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.11 136 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.61 -0.11 141 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 - 64 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 61 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 61 0 230 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.03 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.03 62 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.04 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.04 62 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.05 62 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.82 -0.05 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.07 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.13 -0.12 61 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.57 -0.04 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.07 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.08 73 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 -0.06 80 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.07 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.07 84 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 -0.08 87 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.11 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.11 82 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 - 63 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.01 64 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.31 -0.02 63 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.39 -0.02 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 -0.02 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.58 -0.03 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 -0.03 64 0 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.83 -0.03 64 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.97 -0.04 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.11 -0.05 64 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 -0.04 65 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.46 -0.04 67 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.83 -0.04 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.23 -0.05 69 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 -0.05 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.09 -0.04 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.55 -0.03 75 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.02 0.00 77 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.46 -0.04 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.88 -0.09 64 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.37 -0.11 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 - 64 0 0 -
27NOV26 7.00 P 0.00 0.00 0.00 0.26 -0.02 64 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 -0.03 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.03 64 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.47 -0.03 64 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.56 -0.04 64 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.66 -0.05 64 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 -0.05 64 0 0 0
27NOV26 8.75 P 0.92 0.92 0.92 0.90 -0.05 64 15 15 +15
27NOV26 9.00 P 1.06 1.06 1.06 1.03 -0.06 64 15 15 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.18 -0.04 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.32 -0.06 65 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 -0.03 67 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.67 -0.04 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.04 -0.03 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.42 -0.02 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.82 -0.04 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.24 -0.05 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.67 -0.05 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.12 -0.04 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.60 +0.01 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.04 -0.02 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.42 -0.13 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 - 62 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.04 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.04 62 0 0 0
30DEC26 7.50 P 0.52 0.52 0.52 0.51 -0.04 62 30 30 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.03 63 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.04 63 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.04 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 -0.04 64 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 -0.04 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.04 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.05 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.06 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.01 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 -0.04 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 -0.02 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.02 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.05 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 -0.04 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 -0.01 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 -0.06 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.68 -0.05 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.04 -0.14 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 -0.11 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 - 63 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.64 -0.04 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.04 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 -0.01 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.02 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.03 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.03 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.03 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 -0.04 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 -0.05 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.05 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 -0.05 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 -0.05 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.05 65 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.06 66 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.33 -0.03 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 -0.06 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.01 -0.10 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 -0.18 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 -0.11 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.26 -0.11 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 -0.10 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 - 66 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.03 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 -0.03 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.24 -0.03 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 -0.04 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 -0.03 66 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 -0.04 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 -0.04 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 -0.04 66 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.08 -0.04 66 70 100 +70
29JUN27 9.25 P 0.00 0.00 0.00 2.25 -0.03 67 70 100 +70
29JUN27 9.50 P 0.00 0.00 0.00 2.41 -0.03 67 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 -0.03 67 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.06 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 -0.05 66 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.40 -0.06 66 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.83 -0.01 68 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 -0.07 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.53 -0.06 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.93 -0.07 66 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.33 -0.08 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.74 -0.07 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.15 -0.09 66 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.10 - 65 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 1.22 -0.01 65 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.33 -0.03 65 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.46 -0.03 65 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.59 0.00 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.73 -0.07 65 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.87 -0.04 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.02 -0.04 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 -0.04 66 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 -0.04 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.49 -0.04 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.66 -0.04 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.83 -0.04 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 -0.01 67 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.30 -0.07 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.66 -0.06 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.01 -0.07 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.39 -0.08 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.78 -0.07 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.16 -0.08 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.56 -0.08 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.97 -0.08 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.38 -0.09 65 0 0 0
TOTAL PUT 256 1,213 +256
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$ 7.770
29SEP26 5.50 C 0.00 0.00 0.00 2.27 - 0 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 +0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.01 31 0 15 0
29SEP26 8.00 C 0.19 0.19 0.19 0.18 +0.01 32 120 611 +120
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 33 0 510 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 32 0 487 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.28 - 0 0 0 -
29OCT26 5.75 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.57 +0.02 35 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.34 +0.01 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 0.00 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.45 +0.02 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.25 +0.01 34 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 0.00 34 0 410 0
29OCT26 8.75 C 0.00 0.00 0.00 0.13 0.00 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.09 0.00 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.07 +0.01 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 0.00 36 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 0.00 36 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 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 46 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 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.32 - 37 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 2.09 +0.03 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.85 +0.02 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.21 +0.01 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 0.00 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.70 -0.01 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
27NOV26 8.00 C 0.45 0.45 0.45 0.46 +0.01 35 17 107 +17
27NOV26 8.25 C 0.00 0.00 0.00 0.36 +0.01 35 0 426 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.17 0.00 35 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 +0.01 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 +0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 - 37 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.02 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 +0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.02 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 0.00 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.01 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.01 35 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 0.00 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 36 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 36 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 35 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 0.00 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 60 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 5.50 C 0.00 0.00 0.00 2.46 - 38 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.25 +0.04 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 +0.03 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.85 +0.02 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 +0.01 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 +0.01 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.33 +0.02 36 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.02 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 0.00 36 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 0.00 36 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 0.00 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 +0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 0.00 36 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 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 5.50 C 0.00 0.00 0.00 2.56 - 37 0 0 -
29JUN27 5.75 C 0.00 0.00 0.00 2.37 +0.02 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.01 +0.03 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.83 +0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.67 +0.04 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.52 +0.04 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.25 +0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.14 +0.03 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.83 +0.01 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 +0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 +0.01 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.55 +0.02 37 0 15 0
29JUN27 9.75 C 0.47 0.47 0.47 0.50 +0.03 37 30 15 -15
29JUN27 10.00 C 0.00 0.00 0.00 0.46 +0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.29 +0.01 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 0.00 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 0.00 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 61 0
29SEP27 5.50 C 0.00 0.00 0.00 2.56 - 39 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.37 +0.02 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.22 +0.01 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 0.00 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.87 -0.01 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.57 -0.01 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.98 -0.01 38 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.88 -0.02 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.80 -0.02 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.54 -0.01 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.48 -0.02 38 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 5 0
TOTAL CALL 167 23,299 +122
29SEP26 5.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 34 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 33 0 475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 33 0 996 0
29SEP26 7.75 P 0.22 0.22 0.22 0.25 -0.01 32 40 369 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 0.00 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.01 31 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 0.00 33 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 -0.01 44 0 224 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 -0.04 40 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.04 44 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 -0.02 54 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.24 -0.04 53 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 -0.03 67 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.27 -0.01 83 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.74 -0.04 77 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.30 -0.04 109 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.74 -0.04 90 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.27 -0.01 113 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.75 -0.03 109 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.24 -0.04 108 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.74 -0.04 113 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.25 -0.03 126 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.74 -0.04 123 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.24 -0.04 128 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.75 -0.03 141 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.24 -0.04 137 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.74 -0.04 141 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.27 -0.01 166 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.77 -0.01 171 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.27 -0.01 175 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.77 -0.01 179 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.27 -0.01 183 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.25 -0.03 177 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.27 -0.01 198 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.27 -0.01 205 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.27 -0.01 212 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.27 -0.01 218 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.27 -0.01 224 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.27 -0.01 229 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.27 -0.01 234 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 - 45 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 0.02 +0.01 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 36 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 36 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 0.00 35 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 0.00 35 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 0.00 35 0 321 0
29OCT26 7.75 P 0.00 0.00 0.00 0.40 -0.01 35 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.54 -0.01 35 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 0.00 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.88 0.00 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.08 0.00 35 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.31 -0.02 37 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 -0.02 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.77 -0.03 40 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.00 -0.02 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 -0.02 45 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.75 -0.03 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.27 -0.01 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.77 -0.01 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.30 -0.04 77 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.77 -0.01 76 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.27 -0.01 81 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 206 0
27NOV26 7.25 P 0.00 0.00 0.00 0.29 0.00 36 0 120 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 0.00 36 0 330 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 -0.01 35 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 0.64 -0.01 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 +0.02 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 +0.03 37 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.17 -0.02 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 -0.02 40 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.04 -0.02 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.26 -0.05 38 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.75 -0.03 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.27 -0.01 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.77 -0.02 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.30 -0.04 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.77 -0.02 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.27 -0.02 68 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.01 35 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 0.00 36 0 125 0
30DEC26 7.50 P 0.45 0.48 0.45 0.47 0.00 36 540 630 +465
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.01 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.02 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.01 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.02 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.02 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.01 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 -0.02 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.03 37 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 -0.03 37 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 0.00 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 -0.02 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 -0.01 44 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 -0.03 48 0 49 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 -0.04 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.77 -0.02 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.27 -0.02 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.75 -0.03 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 -0.02 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.76 -0.02 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.26 -0.02 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.74 -0.04 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.26 -0.02 76 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.75 -0.03 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.24 -0.04 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.74 -0.04 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.27 -0.01 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.77 -0.01 90 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.27 -0.27 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.77 -0.01 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.27 -0.01 96 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 - 37 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 0.00 37 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.01 36 0 300 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 184 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.01 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.02 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.01 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.02 36 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.03 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.03 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 -0.03 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 -0.03 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 -0.02 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.84 -0.01 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 -0.01 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 -0.03 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 -0.04 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.77 -0.02 45 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.27 -0.02 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.75 -0.03 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.26 -0.02 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.76 -0.02 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.26 -0.02 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 -0.04 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.26 -0.02 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.75 -0.03 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.24 -0.04 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.74 -0.04 63 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.27 -0.01 71 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 - 38 0 0 -
29JUN27 5.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 +0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 +0.01 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 +0.01 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 +0.01 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 +0.01 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 +0.01 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 +0.01 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 +0.01 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 0.00 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 +0.01 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.49 0.00 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.98 +0.07 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 +0.01 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 -0.02 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.32 -0.02 41 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.80 0.00 43 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.29 -0.03 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.77 -0.01 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.26 -0.02 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.76 -0.02 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.26 -0.02 50 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.30 - 38 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.96 -0.02 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.23 -0.02 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.38 -0.02 36 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.54 -0.02 36 0 15 0
29SEP27 8.50 P 1.65 1.65 1.65 1.70 -0.02 35 15 15 +15
29SEP27 8.75 P 0.00 0.00 0.00 1.87 -0.02 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.04 -0.02 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 -0.02 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.41 -0.02 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.60 -0.01 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.79 -0.01 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.19 -0.02 33 0 0 0
TOTAL PUT 595 22,610 +480
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$ 86.360
29SEP26 55.00 C 0.00 0.00 0.00 31.39 -0.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.89 -0.62 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.39 -0.62 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.92 -0.60 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.42 -0.60 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.92 -0.60 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.44 -0.59 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.94 -0.59 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.45 -0.58 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.95 -0.59 17 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.48 -0.59 17 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.15 -0.57 17 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.19 -0.57 16 0 125 0
29SEP26 87.50 C 0.00 0.00 0.00 0.96 -0.34 16 0 192 0
29SEP26 90.00 C 0.51 0.51 0.33 0.34 -0.19 16 9 379 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.08 17 0 703 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.62 -0.39 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.12 -0.39 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.61 -0.40 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.13 -0.39 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.63 -0.40 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.12 -0.40 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.64 -0.39 36 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.94 -0.59 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.45 -0.59 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.01 -0.74 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.69 -0.59 17 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.66 -0.57 17 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.94 -0.49 16 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 1.77 -0.39 17 0 10 0
29OCT26 90.00 C 0.90 0.90 0.90 0.97 -0.30 17 1 45 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.49 -0.20 17 0 67 0
29OCT26 95.00 C 0.00 0.00 0.00 0.23 -0.12 17 0 247 0
29OCT26 97.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 24.13 -0.39 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.63 -0.40 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.13 -0.39 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.64 -0.39 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.95 -0.60 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.51 -0.64 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.19 -0.67 17 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.05 -0.70 17 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 5.20 -0.62 17 0 120 0
27NOV26 85.00 C 0.00 0.00 0.00 3.57 -0.57 16 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.33 -0.56 16 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.46 -0.46 17 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.87 -0.36 17 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.48 -0.26 17 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.25 -0.18 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 -0.13 17 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.06 -0.08 17 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.04 17 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.62 -0.39 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.12 -0.39 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.61 -0.42 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.13 -0.43 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.63 -0.46 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.13 -0.50 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.76 -0.45 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.26 -0.57 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.97 -0.57 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.79 -0.69 18 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.72 -0.67 18 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.13 -0.47 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.51 -0.56 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.41 -0.37 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 2.43 -0.31 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 1.64 -0.22 19 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 1.10 -0.18 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.14 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.46 -0.11 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 31.92 -0.47 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.52 +0.01 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.14 +0.06 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.77 +0.05 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.43 +0.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.11 +0.03 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.90 +0.10 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.58 -0.05 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.06 -0.70 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.30 -0.51 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.29 -0.72 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.67 -0.71 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.24 -0.69 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.97 -0.69 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.94 -0.62 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 3.03 -0.48 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.35 -0.40 19 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.83 -0.32 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.35 -0.31 19 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 -0.27 19 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 -0.27 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 -0.23 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 -0.18 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.25 -0.15 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.18 -0.11 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.59 +0.05 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.26 +0.05 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.93 +0.06 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.61 +0.03 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.32 +0.02 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.09 +0.01 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.89 -0.04 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.77 -0.04 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.36 -0.57 20 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.72 -0.37 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.92 -0.61 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.29 -0.61 20 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.86 -0.51 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.56 -0.48 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.46 -0.44 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.52 -0.40 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.87 -0.36 20 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.08 -0.29 20 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.52 -0.25 20 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.07 -0.22 20 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.73 -0.18 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.33 -0.21 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.07 -0.15 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.83 -0.14 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.60 0.00 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.43 -0.02 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.53 +0.16 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.50 +0.13 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.45 -0.03 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.73 -0.48 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 12.12 -0.44 21 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.61 -0.42 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.99 -0.68 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.81 -0.60 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.72 -0.54 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.79 -0.30 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.94 -0.26 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.19 -0.26 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.56 -0.33 20 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 3.07 -0.21 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.52 -0.17 20 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.16 -0.08 21 0 0 0
29SEP27 110.00 C 1.70 1.70 1.70 1.81 -0.13 21 1 1 +1
TOTAL CALL 11 4,765 +2
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.05 0.05 0.05 0.01 0.00 30 1 303 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 209 0
29SEP26 75.00 P 0.07 0.07 0.07 0.01 0.00 21 4 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 17 0 195 0
29SEP26 80.00 P 0.18 0.18 0.18 0.10 +0.01 17 10 543 0
29SEP26 82.50 P 0.49 0.49 0.49 0.39 +0.03 17 2 142 0
29SEP26 85.00 P 1.09 1.17 1.09 1.13 +0.11 17 18 320 +18
29SEP26 87.50 P 2.45 2.45 2.45 2.51 +0.26 18 1 60 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.34 +0.41 17 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 6.61 +0.51 17 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.04 +0.56 16 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.53 +0.59 18 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.94 +1.01 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.43 +0.45 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.93 +0.38 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.42 +0.51 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.92 +0.33 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.42 +0.31 69 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.91 +0.33 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.41 +0.30 76 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.93 +0.33 81 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 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 20 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 0.00 0.00 0.00 0.05 -0.01 17 0 165 0
29OCT26 77.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.41 -0.01 17 0 214 0
29OCT26 82.50 P 1.00 1.00 1.00 0.95 +0.03 17 5 14 +5
29OCT26 85.00 P 0.00 0.00 0.00 1.80 +0.09 17 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.11 +0.19 17 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.81 +0.29 17 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.86 +0.24 17 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.14 +0.49 17 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.55 +0.54 17 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.02 +0.57 15 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.94 +1.01 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.43 +0.45 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.93 +0.38 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.42 +0.43 43 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.92 +0.33 46 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 19 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.03 17 0 6 0
27NOV26 75.00 P 0.00 0.00 0.00 0.12 -0.05 17 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.30 -0.08 17 0 374 0
27NOV26 80.00 P 1.08 1.08 1.08 0.65 -0.12 17 2 25 +2
27NOV26 82.50 P 0.00 0.00 0.00 1.24 -0.13 17 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.17 -0.09 17 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.45 -0.03 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.08 +0.08 17 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.04 +0.07 17 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.23 +0.35 17 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.59 +0.46 17 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.03 +0.53 16 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.94 +0.51 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.43 +0.45 31 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.93 +0.38 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.42 +0.30 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.92 +0.23 39 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 0.23 0.23 0.23 0.02 0.00 20 1 39 -1
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 0.00 19 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 +0.04 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.29 +0.07 19 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 2.00 +0.12 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.06 +0.20 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.31 +0.29 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.93 +0.41 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.63 +0.37 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.64 +0.42 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.83 +0.48 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 14.15 +0.52 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.94 +0.45 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.43 +0.43 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.93 +0.37 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.42 +0.30 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.92 +0.23 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.42 +0.16 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.91 +0.10 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.41 +0.11 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.34 -0.08 19 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.60 -0.10 19 0 11 0
30MAR27 75.00 P 1.32 1.32 1.32 0.94 -0.15 19 1 155 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.49 -0.13 19 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.11 -0.14 19 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.06 -0.10 19 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.15 +0.04 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.30 -0.07 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.98 +0.26 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.69 +0.30 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.59 +0.42 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.29 +0.18 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.45 +0.30 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.94 +0.10 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.43 +0.23 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.93 +0.28 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.42 +0.26 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.92 +0.22 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.42 +0.16 30 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 0.11 -0.01 20 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.55 0.00 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.84 0.00 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.24 +0.01 21 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.76 +0.07 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.42 +0.04 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.23 +0.07 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.19 +0.07 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.34 +0.11 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.62 +0.21 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.09 +0.28 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.71 +0.34 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.46 +0.39 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.07 +0.18 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.06 +0.36 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.01 -0.27 19 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.43 -0.09 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.93 +0.07 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.42 +0.14 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.92 +0.16 25 0 0 0
29SEP27 65.00 P 1.25 1.25 1.25 0.58 +0.01 21 1 12 +1
29SEP27 67.50 P 0.00 0.00 0.00 0.89 +0.07 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.27 +0.06 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.75 +0.09 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.35 +0.09 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.09 +0.12 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.97 +0.16 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.96 +0.18 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.13 +0.21 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.44 +0.25 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.87 +0.28 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.47 +0.31 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.19 +0.35 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.62 -0.03 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.55 -0.05 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.69 +0.04 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.57 -0.25 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.99 -0.08 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.42 +0.01 22 0 0 0
TOTAL PUT 46 8,133 +26
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$ 11.370
29SEP26 8.00 C 0.00 0.00 0.00 3.41 -0.12 121 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.18 -0.10 119 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.92 -0.11 108 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.69 -0.09 105 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 -0.09 97 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 -0.13 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 -0.11 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.16 0 0 41 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.17 0 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.12 29 0 414 0
29SEP26 11.50 C 0.17 0.17 0.17 0.16 -0.09 28 1 688 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 521 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 614 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 280 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.42 -0.11 90 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.18 -0.10 85 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.92 -0.11 78 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.69 -0.09 75 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.44 -0.09 69 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.15 -0.13 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.92 -0.11 55 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.37 -0.16 0 0 34 0
29OCT26 10.50 C 0.00 0.00 0.00 0.90 -0.15 30 0 96 0
29OCT26 11.00 C 0.68 0.69 0.68 0.55 -0.10 30 30 151 +30
29OCT26 11.50 C 0.35 0.35 0.35 0.34 -0.08 30 15 195 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 -0.06 30 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 145 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 60 0
29OCT26 13.50 C 0.05 0.05 0.05 0.04 -0.01 33 15 71 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.18 -0.10 71 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.92 -0.11 65 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.69 -0.09 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.44 -0.09 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.15 -0.13 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.92 -0.11 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.62 -0.17 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.41 -0.13 35 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.99 -0.13 32 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.70 -0.10 31 0 0 0
27NOV26 11.50 C 0.51 0.51 0.51 0.49 -0.08 31 1 54 +1
27NOV26 12.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.22 -0.05 31 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.42 -0.11 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.10 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.92 -0.11 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.69 -0.09 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 -0.09 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.15 -0.13 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 -0.12 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.65 -0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 -0.14 32 0 8 0
30DEC26 10.50 C 1.14 1.14 1.14 1.13 -0.10 32 15 15 +15
30DEC26 11.00 C 0.00 0.00 0.00 0.86 -0.11 32 0 93 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.10 32 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 253 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 -0.06 33 0 240 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.11 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.18 -0.10 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.92 -0.11 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.10 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.47 -0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 -0.06 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 -0.06 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 -0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.75 -0.14 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.13 33 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.10 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 -0.09 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 -0.08 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.07 34 0 0 0
30MAR27 13.00 C 0.55 0.55 0.55 0.52 -0.03 33 10 95 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.06 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.42 -0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.21 -0.18 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 -0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.83 -0.10 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.64 -0.12 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.47 -0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.30 -0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.13 -0.16 34 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.99 -0.16 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.73 -0.15 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.49 -0.16 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.29 -0.15 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.11 -0.13 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.95 -0.13 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 -0.12 35 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 -0.11 35 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 -0.10 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.09 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.06 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.23 -0.15 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.06 -0.15 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.90 -0.14 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.74 -0.15 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.59 -0.14 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.45 -0.14 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.24 -0.13 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.00 -0.12 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.76 -0.13 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.57 -0.11 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.38 -0.10 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.22 -0.10 36 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 1.07 -0.09 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.73 -0.07 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.63 -0.07 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 -0.06 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
TOTAL CALL 87 10,593 +72
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 101 0
29SEP26 10.50 P 0.14 0.14 0.14 0.14 +0.03 29 60 442 +60
29SEP26 11.00 P 0.23 0.33 0.23 0.34 +0.06 29 25 752 +10
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.11 29 0 1,609 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.13 28 0 258 0
29SEP26 12.50 P 0.00 0.00 0.00 1.47 +0.06 0 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.06 0 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.08 0 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.96 +0.03 0 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 +0.02 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 +0.02 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.44 +0.01 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.47 +0.04 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 +0.01 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.47 +0.07 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.96 +0.07 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.95 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.44 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.97 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.95 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.99 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.98 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 +0.02 31 0 78 0
29OCT26 10.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 32 0
29OCT26 10.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.51 +0.07 30 0 252 0
29OCT26 11.50 P 0.80 0.80 0.80 0.81 +0.10 31 4 55 +2
29OCT26 12.00 P 1.15 1.17 1.15 1.18 +0.14 31 30 122 +30
29OCT26 12.50 P 0.00 0.00 0.00 1.58 +0.13 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.02 +0.07 28 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.00 +0.07 0 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.00 +0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.19 +0.03 32 0 24 0
27NOV26 10.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.42 +0.04 32 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.65 +0.08 32 0 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.93 +0.09 31 0 27 0
27NOV26 12.00 P 0.00 0.00 0.00 1.29 +0.12 32 0 46 0
27NOV26 12.50 P 0.00 0.00 0.00 1.61 +0.06 28 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 2.08 +0.07 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.52 +0.05 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.01 +0.08 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.00 +0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.02 32 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 123 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 143 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.05 32 0 109 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 +0.09 32 0 160 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 +0.09 32 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 +0.10 32 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.15 +0.05 31 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 +0.04 31 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 +0.03 28 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 +0.05 0 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 +0.08 32 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 +0.07 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.00 +0.07 0 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 +0.04 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.00 +0.11 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.50 +0.07 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.50 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.00 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.00 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.00 +0.08 0 0 0 0
30MAR27 8.00 P 0.12 0.12 0.12 0.11 +0.01 34 15 30 +15
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 +0.03 33 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.02 33 0 68 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 +0.02 33 0 24 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.02 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.06 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 +0.08 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 +0.08 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.35 +0.09 33 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 +0.03 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.17 +0.03 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.60 +0.03 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.03 +0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.51 +0.04 29 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.00 +0.06 0 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.50 +0.07 0 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.50 +0.07 0 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.50 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.00 +0.07 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.00 +0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.00 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.00 +0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 -0.01 36 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 -0.01 36 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 -0.01 36 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 0.00 36 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 0.00 36 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.35 +0.01 37 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.64 +0.01 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.96 +0.03 37 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.30 +0.03 37 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.67 +0.05 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.06 +0.06 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.46 +0.06 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.89 +0.08 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.33 +0.09 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.79 +0.10 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.25 +0.11 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.71 +0.10 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.17 +0.08 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.65 +0.07 44 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29SEP27 9.00 P 0.75 0.75 0.75 0.65 +0.01 37 2 2 +2
29SEP27 9.25 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
29SEP27 10.00 P 1.13 1.20 1.13 1.05 +0.02 37 40 25 +25
29SEP27 10.50 P 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
29SEP27 11.00 P 1.75 1.75 1.75 1.56 +0.04 38 1 1 +1
29SEP27 11.50 P 0.00 0.00 0.00 1.86 +0.05 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.17 +0.06 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.51 +0.07 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.86 +0.07 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.24 +0.08 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.63 +0.09 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.05 +0.10 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.47 +0.10 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.79 +0.10 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.25 +0.11 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.71 +0.10 39 0 0 0
TOTAL PUT 177 9,634 +145
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$ 60.000
29SEP26 40.00 C 0.00 0.00 0.00 20.08 +0.16 95 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.07 +0.15 89 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.07 +0.15 84 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.08 +0.16 81 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.08 +0.16 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.07 +0.14 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.08 +0.15 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.08 +0.15 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.08 +0.15 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.08 +0.15 53 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.09 +0.16 50 0 15 -4
29SEP26 52.50 C 0.00 0.00 0.00 7.53 +0.10 30 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.03 +0.10 20 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 2.56 +0.10 15 0 181 0
29SEP26 60.00 C 0.87 0.88 0.70 0.71 +0.06 15 87 111 -18
29SEP26 62.50 C 0.16 0.21 0.16 0.13 +0.02 15 126 404 +32
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 16 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 34 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 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.08 +0.16 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.07 +0.14 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.08 +0.15 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.08 +0.15 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.08 +0.15 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.08 +0.15 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.09 +0.16 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.53 +0.10 23 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.03 +0.10 16 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 2.64 +0.03 14 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.21 +0.03 15 0 105 0
29OCT26 62.50 C 0.58 0.58 0.58 0.48 +0.03 16 30 114 0
29OCT26 65.00 C 0.20 0.20 0.20 0.14 +0.01 16 15 60 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.01 16 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 16.08 +0.15 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.07 +0.14 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.08 +0.15 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.08 +0.15 36 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.08 +0.15 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.08 +0.15 31 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.09 +0.16 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.53 +0.10 19 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.08 +0.11 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.01 +0.01 15 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.66 +0.01 16 0 16 0
27NOV26 62.50 C 0.98 0.98 0.98 0.80 -0.02 16 10 75 0
27NOV26 65.00 C 0.47 0.47 0.40 0.35 +0.01 16 30 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 0.00 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 19.07 +0.15 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.07 +0.15 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.08 +0.16 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.08 +0.15 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.07 +0.14 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.08 +0.15 32 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.08 +0.15 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.08 +0.15 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.08 +0.15 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.09 +0.16 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.53 +0.09 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.23 +0.05 15 0 30 0
30DEC26 57.50 C 3.65 3.65 3.65 3.41 +0.03 15 2 8 +2
30DEC26 60.00 C 2.21 2.21 2.21 2.03 0.00 15 2 22 0
30DEC26 62.50 C 1.21 1.21 1.15 1.13 0.00 16 4 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.01 16 0 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 -0.01 15 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 0.00 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 17.18 +0.26 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.20 +0.27 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.23 +0.30 24 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 14.25 +0.31 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.28 +0.31 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.31 +0.29 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.36 +0.28 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.22 +0.07 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.10 +0.08 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.99 +0.02 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.27 -0.01 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.89 -0.07 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.85 -0.07 15 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.15 -0.05 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 -0.04 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 -0.03 15 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.02 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.01 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 17.43 +0.51 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.46 +0.51 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.49 +0.51 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.52 +0.50 18 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.57 +0.49 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.62 +0.41 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.68 +0.32 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.69 +0.08 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.61 +0.03 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.84 +0.02 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.28 0.00 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.12 -0.01 17 1 19 -1
29JUN27 62.50 C 0.00 0.00 0.00 2.93 -0.03 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.09 -0.03 17 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.46 -0.03 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 -0.02 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.67 -0.03 17 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 -0.02 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.54 +0.18 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.59 +0.09 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.72 +0.07 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.89 +0.07 12 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.08 +0.06 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.17 -0.22 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.43 +0.05 15 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.91 +0.03 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.75 +0.16 17 1 3 +1
29SEP27 62.50 C 0.00 0.00 0.00 3.53 +0.01 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.65 +0.01 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.95 0.00 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.41 -0.01 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.71 -0.03 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
TOTAL CALL 308 2,567 +27
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
29SEP26 52.50 P 0.03 0.03 0.03 0.01 0.00 19 4 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 15 0 187 0
29SEP26 57.50 P 0.30 0.35 0.26 0.32 0.00 15 300 307 +15
29SEP26 60.00 P 1.22 1.36 1.22 1.40 -0.03 16 55 304 +15
29SEP26 62.50 P 0.00 0.00 0.00 3.33 -0.07 15 0 111 0
29SEP26 65.00 P 5.82 5.82 5.82 5.75 -0.09 16 2 238 -2
29SEP26 67.50 P 0.00 0.00 0.00 8.24 -0.35 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.70 -0.46 0 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 13.20 -0.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.69 -0.53 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.19 -0.53 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.68 -0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.19 -0.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.69 -0.55 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.18 -0.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.68 -0.55 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 15 0 123 0
29OCT26 55.00 P 0.21 0.21 0.21 0.18 -0.01 16 15 89 +15
29OCT26 57.50 P 0.62 0.68 0.62 0.70 -0.01 16 17 116 0
29OCT26 60.00 P 0.00 0.00 0.00 1.81 -0.03 16 0 59 0
29OCT26 62.50 P 3.27 3.27 3.27 3.64 -0.04 17 30 60 +30
29OCT26 65.00 P 0.00 0.00 0.00 5.78 -0.09 15 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 8.25 -0.34 17 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.74 -0.42 0 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 13.23 -0.51 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.73 -0.49 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.23 -0.49 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.74 -0.50 32 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.22 -0.52 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.72 -0.52 0 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 23 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 0.00 16 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 0.00 16 0 15 0
27NOV26 55.00 P 0.34 0.34 0.34 0.37 -0.03 16 15 64 +15
27NOV26 57.50 P 0.00 0.00 0.00 0.99 -0.01 16 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 2.14 -0.03 16 0 26 0
27NOV26 62.50 P 0.00 0.00 0.00 3.80 -0.06 16 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 5.91 -0.04 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 8.25 -0.35 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.74 -0.42 0 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.23 -0.51 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.73 -0.49 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.23 -0.49 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.74 -0.50 30 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.22 -0.52 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.73 -0.51 0 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 21 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 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.02 16 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.03 15 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 -0.06 15 0 93 0
30DEC26 60.00 P 2.17 2.17 2.17 2.31 -0.07 15 1 50 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.96 -0.07 16 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.92 -0.11 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.26 -0.34 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.74 -0.42 16 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 13.23 -0.51 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.73 -0.49 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.23 -0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.74 -0.50 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.22 -0.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.73 -0.51 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.23 -0.49 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.72 -0.51 0 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 0.01 -0.01 15 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.01 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.03 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.03 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.06 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 -0.04 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.67 -0.01 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.81 -0.05 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.28 -0.14 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.23 -0.07 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.40 -0.20 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.74 -0.43 0 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 13.23 -0.51 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.73 -0.49 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.23 -0.49 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.74 -0.50 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.22 -0.52 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.73 -0.51 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.23 -0.49 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.72 -0.51 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.04 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.93 -0.06 17 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.58 -0.08 17 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.49 -0.10 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.59 -0.11 17 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.18 -0.13 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.94 -0.13 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.97 -0.12 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.22 -0.12 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.66 -0.11 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.16 -0.14 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.52 -0.35 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.91 -0.43 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.31 -0.44 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.73 -0.51 26 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.38 -0.02 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.51 -0.01 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.65 -0.01 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.13 -0.01 17 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.82 -0.05 17 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.76 -0.07 17 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 3.95 -0.09 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.41 -0.10 17 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.13 -0.10 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.10 -0.10 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.29 -0.11 19 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.68 -0.11 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.21 -0.10 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.63 -0.25 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.98 -0.42 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.36 -0.43 26 0 0 0
TOTAL PUT 439 3,552 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.180
29SEP26 15.00 C 0.00 0.00 0.00 6.21 +0.22 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.71 +0.22 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 +0.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.72 +0.23 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.22 +0.22 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 +0.26 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 +0.31 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.73 +0.31 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.25 +0.30 25 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.79 +0.29 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.37 +0.26 25 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 +0.18 24 0 206 0
29SEP26 22.00 C 0.22 0.25 0.22 0.27 +0.10 25 38 753 +7
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 382 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 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 1 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 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 5.75 +0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.26 +0.21 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.78 +0.22 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.27 +0.22 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.72 +0.24 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.81 +0.27 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.43 +0.31 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.01 +0.23 26 0 29 0
29OCT26 20.00 C 1.55 1.55 1.55 1.61 +0.21 25 15 129 +15
29OCT26 21.00 C 0.86 0.86 0.86 1.02 +0.17 26 15 67 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.59 +0.11 26 0 170 0
29OCT26 23.00 C 0.26 0.28 0.26 0.32 +0.08 27 7 64 0
29OCT26 24.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 261 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 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 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.78 +0.15 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.30 +0.14 16 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.84 +0.25 23 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.44 +0.29 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.01 +0.27 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.61 +0.26 28 0 6 0
27NOV26 19.50 C 2.03 2.03 2.03 2.21 +0.24 27 30 60 +30
27NOV26 20.00 C 0.00 0.00 0.00 1.84 +0.21 26 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.27 +0.17 27 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.84 +0.13 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.53 +0.10 27 0 256 0
27NOV26 24.00 C 0.28 0.28 0.28 0.32 +0.07 28 5 22 +5
27NOV26 25.00 C 0.16 0.16 0.16 0.18 +0.03 27 5 24 +5
27NOV26 26.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.75 +0.08 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.86 +0.16 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 +0.08 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.56 +0.27 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.15 +0.26 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 +0.23 27 0 7 0
30DEC26 19.50 C 2.32 2.32 2.32 2.37 +0.19 26 15 15 +15
30DEC26 20.00 C 0.00 0.00 0.00 2.05 +0.19 26 0 131 0
30DEC26 21.00 C 1.35 1.35 1.35 1.47 +0.15 26 100 107 +85
30DEC26 22.00 C 0.00 0.00 0.00 1.03 +0.12 26 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 +0.08 27 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.47 +0.07 27 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.45 +0.09 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.03 +0.13 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.58 +0.14 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.09 +0.07 25 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.63 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.23 +0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.84 +0.03 25 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.48 +0.14 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.20 27 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 +0.17 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 +0.16 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.03 +0.15 27 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 +0.13 27 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.21 +0.10 27 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 +0.07 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 +0.06 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 +0.03 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 0.00 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.69 +0.08 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.21 +0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.79 +0.04 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.38 +0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.98 +0.04 27 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.60 +0.04 27 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.25 +0.06 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.93 +0.09 28 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.61 +0.11 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.35 +0.20 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.05 +0.18 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.54 +0.18 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.17 +0.16 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.74 +0.14 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 +0.06 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 +0.05 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 +0.09 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 +0.07 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.88 +0.13 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.48 +0.13 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.10 +0.16 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.75 +0.19 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.39 +0.20 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.07 +0.23 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.77 +0.27 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.47 +0.28 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.16 +0.25 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.63 +0.24 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.17 +0.16 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.78 +0.18 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.45 +0.09 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.95 +0.11 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.76 +0.08 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
TOTAL CALL 230 5,400 +177
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 79 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 199 0
29SEP26 20.00 P 0.19 0.19 0.16 0.15 -0.06 25 2 323 -1
29SEP26 21.00 P 0.55 0.60 0.53 0.49 -0.13 26 48 741 -28
29SEP26 22.00 P 0.00 0.00 0.00 1.09 -0.19 27 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.88 -0.28 26 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.91 -0.23 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.93 -0.21 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.96 -0.18 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.99 -0.15 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.02 -0.12 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.05 -0.09 90 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.06 -0.08 97 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.06 -0.08 104 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.05 -0.09 110 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.05 -0.09 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.05 -0.09 121 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.05 -0.09 126 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.05 -0.09 131 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.05 -0.09 136 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 71 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 41 0
29OCT26 19.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 135 0
29OCT26 19.50 P 0.29 0.33 0.28 0.27 -0.07 27 11 302 +5
29OCT26 20.00 P 0.00 0.00 0.00 0.41 -0.08 28 0 328 0
29OCT26 21.00 P 0.90 0.90 0.90 0.79 -0.16 27 1 356 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.37 -0.21 28 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 2.10 -0.21 28 0 13 0
29OCT26 24.00 P 0.00 0.00 0.00 2.91 -0.28 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.95 -0.27 36 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.96 -0.18 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.99 -0.15 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.02 -0.12 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.05 -0.09 63 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.06 -0.08 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.06 -0.08 73 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.05 -0.09 77 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 4 0
27NOV26 18.50 P 0.23 0.23 0.23 0.21 -0.05 28 32 37 +32
27NOV26 19.00 P 0.00 0.00 0.00 0.31 -0.06 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 -0.09 28 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.58 -0.12 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 -0.18 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.55 -0.21 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.25 -0.29 28 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.00 -0.29 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.96 -0.26 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.96 -0.19 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.99 -0.15 42 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.02 -0.12 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.05 -0.09 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.06 -0.08 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.06 -0.08 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.05 -0.09 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.09 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.10 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.12 27 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 -0.15 27 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 -0.19 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.39 -0.24 28 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.17 -0.25 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.02 -0.27 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.01 -0.16 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.00 -0.14 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.02 -0.12 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.05 -0.09 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.06 -0.08 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.06 -0.08 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.05 -0.09 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.05 -0.09 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.05 -0.09 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.05 -0.09 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.05 -0.09 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.05 -0.09 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.07 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.10 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 -0.11 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 -0.12 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 -0.13 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.13 28 0 33 0
30MAR27 21.00 P 1.56 1.56 1.56 1.55 -0.17 28 1 39 +1
30MAR27 22.00 P 2.16 2.16 2.16 2.09 -0.23 28 15 64 +15
30MAR27 23.00 P 0.00 0.00 0.00 2.73 -0.21 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.51 -0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 -0.09 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 -0.07 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 -0.05 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.02 -0.15 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.05 -0.09 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.06 -0.08 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.06 -0.08 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.05 -0.09 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.05 -0.09 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.05 -0.09 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.05 -0.09 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.05 -0.09 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 -0.05 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.06 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 -0.08 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.91 -0.08 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 -0.10 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.26 -0.10 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.46 -0.11 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.01 -0.17 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 -0.11 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 -0.10 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.78 -0.11 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.46 -0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.37 -0.07 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.21 -0.07 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.10 -0.07 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.05 -0.17 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.06 -0.11 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.06 -0.08 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.05 -0.09 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.74 -0.04 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.06 -0.05 29 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.18 -0.06 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.37 -0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.59 -0.07 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.81 -0.08 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.05 -0.10 27 0 0 0
29SEP27 21.00 P 2.48 2.48 2.48 2.58 -0.12 27 1 1 +1
29SEP27 22.00 P 0.00 0.00 0.00 3.18 -0.12 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.83 -0.14 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.52 -0.17 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.25 -0.19 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.02 -0.20 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.82 -0.22 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.65 -0.23 23 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.50 -0.24 21 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.37 -0.25 17 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.28 -0.23 0 0 0 0
TOTAL PUT 111 5,439 +26
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$ 403.400
04SEP26 305.00 C 0.00 0.00 0.00 98.43 -1.02 164 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 93.43 -1.02 154 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 88.43 -1.02 144 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 83.43 -1.02 135 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 78.43 -1.02 125 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 73.43 -1.02 115 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 68.43 -1.03 106 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 63.43 -1.03 97 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 58.43 -1.03 87 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 53.43 -1.03 78 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 48.43 -1.03 68 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 43.43 -1.03 57 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 38.43 -1.03 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 33.43 -1.04 0 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 28.43 -1.04 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 23.43 -1.06 0 0 15 0
04SEP26 385.00 C 0.00 0.00 0.00 18.44 -1.08 33 0 14 0
04SEP26 390.00 C 12.54 12.54 12.54 13.47 -1.15 30 10 10 +10
04SEP26 395.00 C 0.00 0.00 0.00 8.61 -1.27 27 0 35 0
04SEP26 400.00 C 8.50 8.50 8.50 4.04 -1.36 21 29 184 0
04SEP26 405.00 C 2.50 4.99 0.83 1.01 -1.14 19 673 231 -362
04SEP26 410.00 C 1.50 1.95 0.60 0.30 -0.45 25 469 731 -284
04SEP26 415.00 C 0.28 0.28 0.17 0.11 -0.11 31 35 124 -34
04SEP26 420.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 37 0
04SEP26 425.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 479 0
04SEP26 430.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 558 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 99.18 -0.45 99 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 93.86 -0.77 83 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 89.09 -0.54 87 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 83.98 -0.66 78 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 78.87 -0.77 70 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 73.62 -1.03 39 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 68.62 -1.03 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 63.63 -1.02 37 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 58.63 -1.03 31 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 53.63 -1.03 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 48.64 -1.03 28 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 43.64 -1.04 23 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 38.65 -1.04 23 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 33.67 -1.05 23 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 28.71 -1.07 22 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 23.80 -1.09 21 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 19.00 -1.11 21 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 13.97 -1.54 16 0 0 0
11SEP26 395.00 C 15.00 15.00 15.00 9.87 -1.03 17 3 3 0
11SEP26 400.00 C 11.00 11.00 5.80 6.34 -0.90 17 13 40 +9
11SEP26 405.00 C 5.06 7.28 3.40 3.57 -0.69 17 67 658 +16
11SEP26 410.00 C 4.00 4.00 1.60 1.86 -0.51 17 241 417 +150
11SEP26 415.00 C 2.10 2.30 0.77 0.86 -0.34 18 49 533 +37
11SEP26 420.00 C 1.08 1.08 0.43 0.38 -0.18 18 35 58 -10
11SEP26 425.00 C 0.00 0.00 0.00 0.14 -0.11 18 0 85 0
11SEP26 430.00 C 0.22 0.22 0.16 0.05 -0.05 18 60 144 -5
11SEP26 435.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 12 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 203.83 -1.02 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 198.41 -1.45 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 193.44 -1.43 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 188.44 -1.44 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 183.47 -1.42 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 178.46 -1.44 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 173.51 -1.40 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 168.50 -1.42 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 163.48 -1.46 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 158.49 -1.46 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 153.51 -1.45 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 148.55 -1.42 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 143.57 -1.41 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 138.55 -1.44 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 133.60 -1.40 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 128.57 -1.44 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 123.59 -1.44 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 118.64 -1.40 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 113.62 -1.43 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 108.68 -1.38 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.62 -1.46 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 93.86 -1.25 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 84.10 -1.04 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 74.13 -1.07 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 64.18 -1.10 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 54.28 -1.15 24 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 44.47 -1.92 23 0 3 0
29SEP26 370.00 C 0.00 0.00 0.00 34.88 -1.33 22 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 25.71 -1.43 21 0 7 0
29SEP26 390.00 C 16.78 16.78 16.78 17.01 -1.21 18 1 271 +1
29SEP26 400.00 C 11.35 11.35 9.60 9.95 -1.28 17 23 386 +16
29SEP26 410.00 C 8.20 8.20 4.94 5.48 -0.38 18 445 1,259 +347
29SEP26 420.00 C 3.20 4.04 2.38 2.73 -0.41 19 252 4,977 +47
29SEP26 430.00 C 1.96 1.96 1.00 1.24 -0.40 19 163 4,999 -68
29SEP26 440.00 C 0.82 0.82 0.71 0.55 -0.29 20 29 6,869 +2
29SEP26 450.00 C 0.37 0.38 0.31 0.21 -0.23 20 16 6,740 +10
29SEP26 460.00 C 0.18 0.18 0.18 0.08 -0.16 20 80 1,985 +80
29SEP26 470.00 C 0.13 0.13 0.13 0.03 -0.10 21 10 2,219 +10
29SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.06 21 0 2,406 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 34 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 204.97 -0.37 86 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 200.01 -0.35 84 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 195.01 -0.38 81 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 190.03 -0.38 78 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 185.07 -0.37 76 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 180.11 -0.35 73 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 175.14 -0.34 71 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 170.13 -0.38 68 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 165.17 -0.36 66 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 160.20 -0.35 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 155.23 -0.35 62 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 150.26 -0.34 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 145.30 -0.32 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 140.24 -0.41 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 134.46 -1.21 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 129.56 -1.13 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 124.58 -1.14 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 119.61 -1.13 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 115.52 -0.25 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 110.57 -0.23 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 105.59 -0.23 42 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 95.71 -0.18 39 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 85.84 -0.14 35 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 75.02 -1.09 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 65.21 -1.12 21 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 57.21 -1.20 29 0 1 0
29OCT26 360.00 C 0.00 0.00 0.00 46.14 -1.21 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 37.17 -1.22 20 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 28.85 -1.19 20 0 3 0
29OCT26 390.00 C 0.00 0.00 0.00 21.06 -0.88 19 0 25 0
29OCT26 400.00 C 16.00 16.00 14.80 14.65 -0.86 18 21 578 +21
29OCT26 410.00 C 12.42 12.57 9.71 9.72 -0.70 18 21 1,935 +11
29OCT26 420.00 C 7.30 7.58 5.96 6.20 -0.50 18 155 1,525 +45
29OCT26 430.00 C 5.17 5.17 3.60 3.79 -0.34 19 92 1,788 -32
29OCT26 440.00 C 3.13 3.23 2.57 2.26 -0.22 19 116 1,562 -17
29OCT26 450.00 C 2.02 2.02 1.45 1.30 -0.12 19 96 1,255 -41
29OCT26 460.00 C 0.00 0.00 0.00 0.69 -0.06 19 0 1,054 0
29OCT26 470.00 C 0.63 0.63 0.63 0.35 -0.03 19 10 1,742 0
29OCT26 480.00 C 0.45 0.45 0.45 0.17 -0.01 19 15 177 +15
29OCT26 490.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.04 0.00 20 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.02 0.00 20 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 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 23 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 26 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 204.97 -0.85 59 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 200.01 -0.84 57 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 195.01 -0.88 54 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 190.03 -0.89 51 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 185.07 -0.89 50 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 180.11 -0.89 48 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 175.14 -0.89 46 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 170.13 -0.94 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 165.17 -0.93 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 160.20 -0.94 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 155.23 -0.94 38 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 150.26 -0.34 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 145.30 -0.95 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 140.48 -0.80 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 135.04 -0.63 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 130.56 -0.80 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 125.65 -0.07 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 120.20 -1.25 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 115.78 -0.72 33 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 110.65 -0.15 28 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 105.76 -0.06 28 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 95.97 +0.08 27 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 86.27 +0.29 27 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 76.58 +0.47 25 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 66.66 -1.13 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 57.37 -1.15 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 48.43 -1.16 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 39.97 -1.16 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 32.14 -1.13 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 25.00 -0.71 20 0 172 0
27NOV26 400.00 C 0.00 0.00 0.00 18.89 -0.62 20 0 840 0
27NOV26 410.00 C 13.43 13.43 13.43 13.67 -0.78 19 30 2,159 +30
27NOV26 420.00 C 0.00 0.00 0.00 9.75 -0.70 19 6 782 0
27NOV26 430.00 C 7.07 7.07 6.87 6.90 -0.47 20 25 1,404 +1
27NOV26 440.00 C 0.00 0.00 0.00 4.75 -0.47 20 2 369 +2
27NOV26 450.00 C 4.41 4.41 3.25 3.23 -0.25 20 55 1,488 +15
27NOV26 460.00 C 2.41 2.41 2.41 2.10 -0.16 20 5 702 -5
27NOV26 470.00 C 1.59 1.59 1.59 1.34 -0.09 20 15 1,529 -15
27NOV26 480.00 C 1.25 1.25 1.25 0.84 -0.04 20 41 716 -41
27NOV26 490.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.31 0.00 20 0 121 0
27NOV26 510.00 C 0.00 0.00 0.00 0.18 0.00 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.04 0.00 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.02 0.00 21 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 26 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 32 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 205.34 -1.02 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 200.39 -1.02 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 195.44 -1.02 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 190.49 -1.02 30 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 185.07 -1.49 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 180.59 -1.02 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 175.64 -1.02 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 170.68 -1.03 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 165.73 -1.03 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 160.78 -1.04 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 155.83 -1.05 23 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 150.88 -1.05 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 145.93 -1.07 23 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 140.99 -1.07 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 136.04 -1.09 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.10 -1.11 24 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 126.58 -0.71 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 121.66 -0.73 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 117.35 +0.85 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.35 +1.55 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.50 +1.68 31 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 97.77 +1.66 29 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 88.63 +2.05 29 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 78.68 +1.50 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 68.37 -1.66 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 59.43 -1.73 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 50.89 -3.33 21 0 274 0
30DEC26 370.00 C 0.00 0.00 0.00 42.87 -1.07 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 35.45 -1.57 21 0 1,371 0
30DEC26 390.00 C 0.00 0.00 0.00 28.66 -0.92 21 0 1,786 0
30DEC26 400.00 C 22.53 22.53 22.16 22.90 -0.67 21 14 5,510 +2
30DEC26 410.00 C 0.00 0.00 0.00 17.86 -0.48 20 0 4,687 0
30DEC26 420.00 C 13.42 13.42 13.24 13.63 -0.25 20 17 7,128 +14
30DEC26 430.00 C 0.00 0.00 0.00 10.21 -0.56 20 2 1,350 0
30DEC26 440.00 C 9.38 9.38 9.38 7.66 -0.46 20 9 1,543 -5
30DEC26 450.00 C 6.09 6.09 5.56 5.61 -0.42 20 53 2,808 -16
30DEC26 460.00 C 5.31 5.31 4.06 4.00 -0.33 20 3 4,360 0
30DEC26 470.00 C 4.10 4.10 4.10 2.80 -0.26 20 15 702 0
30DEC26 480.00 C 2.42 2.42 2.42 1.93 -0.20 20 5 526 +5
30DEC26 490.00 C 2.26 2.26 2.26 1.30 -0.16 20 5 276 +5
30DEC26 500.00 C 0.00 0.00 0.00 0.87 -0.11 20 0 1,176 0
30DEC26 510.00 C 0.00 0.00 0.00 0.57 -0.08 20 0 638 0
30DEC26 520.00 C 1.09 1.09 1.09 0.37 -0.06 20 1 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 234 0
30DEC26 540.00 C 0.83 0.83 0.78 0.15 -0.02 20 8 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 102 0
30DEC26 590.00 C 0.50 0.50 0.50 0.01 -0.01 20 30 210 0
30DEC26 600.00 C 0.48 0.48 0.48 0.01 0.00 21 30 482 -30
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 25 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 30 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 0.00 206.47 -1.02 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 201.55 -1.02 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 196.63 -1.02 26 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 191.70 -1.03 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 186.78 -1.03 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 181.86 -1.03 23 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 176.94 -1.03 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.02 -1.03 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 167.10 -1.04 24 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 162.18 -1.05 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 157.26 -1.07 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 152.34 -1.09 22 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 147.44 +0.44 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.65 +1.59 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 139.56 +2.30 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 134.76 +2.42 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.94 +2.35 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.18 +2.36 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 120.39 +2.23 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.63 +2.21 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.19 +0.93 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 101.48 +1.58 29 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 92.28 +0.07 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 82.88 -0.11 26 0 151 0
30MAR27 340.00 C 72.63 72.96 72.63 74.41 +0.81 26 30 2,490 +30
30MAR27 350.00 C 0.00 0.00 0.00 63.98 -1.76 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 56.15 -1.71 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 48.82 -1.60 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 42.09 -1.43 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 35.96 -0.90 22 0 1,306 0
30MAR27 400.00 C 0.00 0.00 0.00 30.62 -0.57 22 0 3,264 0
30MAR27 410.00 C 0.00 0.00 0.00 25.70 -0.80 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 21.44 -0.40 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 17.83 -0.54 22 0 268 0
30MAR27 440.00 C 0.00 0.00 0.00 14.78 -0.43 22 0 1,430 0
30MAR27 450.00 C 11.89 11.89 11.89 12.05 -0.53 22 15 1,782 +15
30MAR27 460.00 C 9.85 9.85 9.77 9.72 -0.49 22 90 1,300 0
30MAR27 470.00 C 0.00 0.00 0.00 7.77 -0.45 22 0 715 0
30MAR27 480.00 C 6.72 6.78 6.68 6.23 -0.40 22 80 734 +80
30MAR27 490.00 C 0.00 0.00 0.00 4.92 -0.35 22 0 1,320 0
30MAR27 500.00 C 0.00 0.00 0.00 3.86 -0.35 22 0 428 0
30MAR27 510.00 C 0.00 0.00 0.00 3.04 -0.27 22 0 519 0
30MAR27 520.00 C 3.96 3.96 3.96 2.34 -0.26 22 40 373 +40
30MAR27 530.00 C 3.37 3.37 3.37 1.84 -0.21 22 50 487 +50
30MAR27 540.00 C 0.00 0.00 0.00 1.40 -0.18 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.06 -0.19 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.82 -0.13 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.63 -0.12 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.47 -0.10 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.36 -0.08 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.27 -0.07 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 206.49 -1.01 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 201.57 -1.01 0 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 196.65 -1.01 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 191.73 -1.01 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 186.81 -1.01 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 181.89 -1.02 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 176.98 -1.01 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 172.07 -1.01 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 167.16 -1.02 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 162.26 -1.02 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 157.37 -0.96 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 153.43 0.00 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 148.64 +0.73 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.85 +0.71 30 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 139.56 +1.29 31 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 134.76 +1.12 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.94 +0.77 30 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 125.18 +0.80 29 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 120.39 +0.87 28 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 116.34 +1.50 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.80 -1.17 28 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 102.02 +1.25 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.85 +1.64 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 85.22 +1.27 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 75.27 -0.55 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 68.06 -1.40 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 60.37 -1.63 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 53.59 -1.18 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 47.23 -1.17 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 41.56 -1.11 22 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 36.37 -0.74 22 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 31.66 -0.81 22 0 444 0
29JUN27 420.00 C 0.00 0.00 0.00 28.09 +0.12 23 0 2,784 0
29JUN27 430.00 C 23.72 23.72 23.68 24.06 -0.54 23 50 867 0
29JUN27 440.00 C 0.00 0.00 0.00 20.79 -0.83 23 0 1,038 0
29JUN27 450.00 C 0.00 0.00 0.00 17.94 -0.57 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 15.78 -0.19 23 0 340 0
29JUN27 470.00 C 0.00 0.00 0.00 13.57 +0.09 23 0 125 0
29JUN27 480.00 C 0.00 0.00 0.00 11.52 -0.05 23 0 192 0
29JUN27 490.00 C 10.59 10.59 10.59 9.97 +0.29 23 42 258 +42
29JUN27 500.00 C 9.23 9.23 9.23 8.65 +0.38 23 43 223 +11
29JUN27 510.00 C 8.06 8.06 8.00 7.41 +0.54 24 56 477 +56
29JUN27 520.00 C 7.02 7.02 7.01 6.36 +0.53 24 56 343 +56
29JUN27 530.00 C 0.00 0.00 0.00 5.46 +0.63 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 4.61 +0.55 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 4.00 +0.63 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 3.40 +0.62 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.90 +0.58 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 2.51 +0.64 24 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 2.11 +0.58 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.77 +0.53 24 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 1.53 +0.51 24 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 1.29 +0.45 24 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 1.14 +0.47 25 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 1.00 +0.44 25 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 0.85 +0.40 25 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 0.72 +0.36 25 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.61 +0.31 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.53 +0.29 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.45 +0.26 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.39 +0.23 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.34 +0.21 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.30 +0.20 25 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.25 +0.17 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 206.49 - 26 0 0 -
29SEP27 205.00 C 0.00 0.00 0.00 201.57 -1.01 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 196.65 -1.01 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 191.73 -1.01 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 186.81 -1.01 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 181.89 -1.02 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 176.99 -1.00 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 172.08 -1.01 23 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 167.20 -1.01 23 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 162.32 -1.00 23 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 157.46 -1.01 23 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 153.43 -0.19 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 148.64 -0.18 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 143.85 -0.18 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 139.56 +0.28 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 134.76 +0.17 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 129.94 +0.01 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 125.18 -0.14 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 120.39 -0.41 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 116.34 +0.05 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 111.80 -1.17 24 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 102.29 -1.01 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 94.10 -1.00 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 86.20 -0.98 23 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 78.72 -0.32 23 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 71.49 -1.24 23 0 0 0
29SEP27 360.00 C 65.67 65.67 65.67 64.61 -1.06 23 1 1 +1
29SEP27 370.00 C 0.00 0.00 0.00 58.10 -0.94 22 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 52.04 -0.88 22 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 46.44 -0.80 22 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 42.05 -0.46 22 0 160 0
29SEP27 410.00 C 0.00 0.00 0.00 36.99 -0.65 22 0 50 0
29SEP27 420.00 C 0.00 0.00 0.00 32.96 -0.47 22 0 50 0
29SEP27 430.00 C 0.00 0.00 0.00 29.15 -0.68 22 0 4 0
29SEP27 440.00 C 0.00 0.00 0.00 25.63 -0.72 22 0 379 0
29SEP27 450.00 C 22.31 22.31 22.29 22.73 -0.71 22 60 155 +60
29SEP27 460.00 C 0.00 0.00 0.00 20.05 -0.49 22 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 17.69 -0.56 22 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 15.61 -0.42 23 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 13.80 -0.26 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 12.22 -0.20 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 10.71 -0.31 23 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 9.36 -0.46 23 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 8.00 -0.67 23 0 2 0
29SEP27 540.00 C 8.18 8.18 8.18 6.80 -0.77 23 2 2 +2
29SEP27 550.00 C 0.00 0.00 0.00 5.84 -0.77 23 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 5.02 -0.63 23 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 4.49 -0.48 23 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 3.80 -0.51 23 0 30 0
29SEP27 590.00 C 0.00 0.00 0.00 3.28 -0.39 23 0 30 0
29SEP27 600.00 C 0.00 0.00 0.00 2.75 -0.48 23 0 40 0
29SEP27 610.00 C 0.00 0.00 0.00 2.37 -0.42 23 0 60 0
29SEP27 620.00 C 0.00 0.00 0.00 2.00 -0.29 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.71 -0.31 23 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 1.43 -0.32 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.23 -0.24 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.06 -0.23 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.88 -0.24 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.75 -0.20 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.65 -0.16 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.54 -0.17 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.45 -0.16 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.39 -0.12 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.33 -0.12 23 0 0 0
TOTAL CALL 4,215 158,606 +379
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 148 0 395 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 138 0 76 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 129 0 92 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 120 0 436 0
04SEP26 340.00 P 0.01 0.01 0.01 0.01 0.00 111 3 3 +3
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
04SEP26 350.00 P 0.01 0.01 0.01 0.01 0.00 94 32 32 +32
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 45 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 2 0
04SEP26 390.00 P 0.00 0.00 0.00 0.04 -0.12 30 0 38 0
04SEP26 395.00 P 0.13 0.39 0.09 0.18 -0.22 27 74 107 -2
04SEP26 400.00 P 0.34 1.23 0.24 0.73 -0.40 23 179 384 0
04SEP26 405.00 P 1.48 3.58 0.79 2.69 -0.16 21 194 625 -2
04SEP26 410.00 P 2.59 7.42 2.59 7.09 +0.59 30 43 826 -35
04SEP26 415.00 P 7.00 13.00 7.00 11.83 +0.72 37 51 324 -133
04SEP26 420.00 P 0.00 0.00 0.00 16.81 +0.71 47 0 65 0
04SEP26 425.00 P 22.19 22.19 22.19 22.02 +0.80 67 15 11 -15
04SEP26 430.00 P 27.19 27.19 27.19 27.00 +0.63 77 15 25 -15
04SEP26 435.00 P 0.00 0.00 0.00 31.60 +1.00 0 0 74 0
04SEP26 440.00 P 0.00 0.00 0.00 36.60 +1.00 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 41.60 +1.00 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 46.60 +1.00 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 51.60 +1.00 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 66.60 -0.80 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 71.60 +1.00 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 76.60 -1.27 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 81.60 -1.42 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 87.15 -0.60 200 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 92.15 -0.60 208 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 97.15 -1.25 217 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 102.12 -1.50 223 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 107.15 -1.62 233 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 112.14 -1.78 240 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 117.10 -1.90 245 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 122.13 -1.87 255 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 6 0
11SEP26 380.00 P 0.41 0.41 0.41 0.15 -0.07 21 1 10 +1
11SEP26 385.00 P 0.30 0.45 0.30 0.35 -0.08 21 15 27 +11
11SEP26 390.00 P 0.46 0.90 0.46 0.77 -0.08 20 22 224 +21
11SEP26 395.00 P 0.93 1.81 0.83 1.57 -0.03 19 77 355 +41
11SEP26 400.00 P 1.39 3.50 1.39 2.97 +0.11 19 247 365 +81
11SEP26 405.00 P 2.65 5.63 2.65 5.19 +0.33 18 141 348 +41
11SEP26 410.00 P 4.70 5.00 4.70 8.49 +0.47 19 136 351 +33
11SEP26 415.00 P 8.00 13.00 8.00 12.65 +0.70 20 10 41 +2
11SEP26 420.00 P 0.00 0.00 0.00 16.81 +0.71 18 0 4 0
11SEP26 425.00 P 0.00 0.00 0.00 22.02 +0.80 25 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 27.00 +0.63 29 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 31.60 +1.00 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 36.60 +1.00 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 41.60 +1.00 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 46.60 +1.00 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 51.60 +1.00 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 66.60 -0.97 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 71.60 -1.12 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 76.60 -1.27 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 81.60 -1.42 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 87.15 -0.92 74 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 92.15 -1.17 77 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 97.15 -1.25 80 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 102.13 -1.49 82 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 107.15 -1.62 86 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 112.14 -1.78 88 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 117.13 -1.87 91 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 122.13 -1.87 93 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 32 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 4,550 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 -0.08 25 0 2,848 0
29SEP26 350.00 P 0.00 0.00 0.00 0.13 -0.13 24 0 4,835 0
29SEP26 360.00 P 0.50 0.50 0.50 0.30 -0.22 23 1 4,485 0
29SEP26 370.00 P 0.88 0.88 0.88 0.71 -0.25 22 12 6,394 +12
29SEP26 380.00 P 1.04 1.70 1.04 1.55 -0.28 21 125 6,107 +21
29SEP26 390.00 P 2.20 3.40 2.10 3.21 -0.21 20 324 5,987 -17
29SEP26 400.00 P 4.20 6.65 4.20 6.22 -0.05 19 187 6,484 -11
29SEP26 410.00 P 8.76 11.30 8.00 11.56 +0.44 19 210 4,949 +138
29SEP26 420.00 P 15.00 19.22 15.00 18.69 +0.19 19 10 4,705 +7
29SEP26 430.00 P 0.00 0.00 0.00 27.28 +0.48 19 0 1,327 0
29SEP26 440.00 P 37.15 37.15 37.15 36.71 +0.78 20 10 1,941 +10
29SEP26 450.00 P 0.00 0.00 0.00 47.34 +1.04 29 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 66.60 -0.97 0 0 10 0
29SEP26 480.00 P 77.15 77.61 77.15 76.60 -1.27 0 37 30 0
29SEP26 490.00 P 0.00 0.00 0.00 87.43 -0.64 46 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 97.15 -1.25 47 0 0 0
29SEP26 510.00 P 107.15 107.60 107.15 107.15 -1.62 51 37 105 0
29SEP26 520.00 P 117.14 117.14 117.14 117.13 -1.87 54 34 27 0
29SEP26 530.00 P 0.00 0.00 0.00 127.07 -0.69 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.08 -1.10 60 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 147.03 -1.97 62 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 157.11 -1.42 66 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 167.05 -0.64 68 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 177.05 -0.58 71 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 187.06 -0.87 74 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.10 -0.83 77 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 207.07 -0.69 79 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.06 -0.70 82 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 227.08 -1.10 85 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 237.08 -1.09 87 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 247.10 -1.09 90 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 257.02 -0.72 91 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 267.04 -0.70 94 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 277.09 -0.85 97 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 287.09 -0.48 99 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 297.06 -1.43 101 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 307.08 -0.31 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 316.99 -0.93 104 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 327.07 -0.70 107 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 39 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 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29OCT26 300.00 P 0.18 0.25 0.18 0.01 -0.01 25 70 1,007 +30
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 805 0
29OCT26 320.00 P 0.37 0.37 0.37 0.04 -0.03 22 1 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.24 -0.10 22 0 831 0
29OCT26 350.00 P 0.81 0.92 0.81 0.54 -0.13 21 9 927 0
29OCT26 360.00 P 1.28 1.46 1.28 1.11 -0.19 21 12 922 +2
29OCT26 370.00 P 1.86 2.39 1.86 2.14 -0.20 20 47 2,347 -13
29OCT26 380.00 P 3.00 3.99 3.00 3.85 -0.01 20 80 1,377 +50
29OCT26 390.00 P 4.90 6.52 4.50 6.15 -0.10 19 520 1,995 +182
29OCT26 400.00 P 7.40 10.19 7.40 10.10 +0.25 19 71 2,723 +37
29OCT26 410.00 P 11.85 15.20 11.85 15.10 +0.34 19 44 1,787 +13
29OCT26 420.00 P 20.30 21.98 20.30 21.23 +0.07 18 4 895 0
29OCT26 430.00 P 25.20 25.20 25.20 29.03 +0.73 19 30 400 0
29OCT26 440.00 P 0.00 0.00 0.00 37.60 +0.84 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 47.34 +1.04 21 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 56.60 +0.99 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 66.60 -0.97 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 76.60 -1.27 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 87.43 -0.64 34 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 97.15 -1.25 35 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 107.15 -1.62 37 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 117.13 -1.91 40 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 127.07 -1.84 41 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 137.08 -1.84 44 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 147.03 -2.01 45 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 157.11 -1.42 48 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 167.05 -0.91 50 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 177.05 -0.61 52 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 187.06 -0.87 54 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 197.10 -0.83 56 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 207.07 -0.69 58 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 217.06 -0.73 60 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 227.08 -1.95 62 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 237.08 -1.92 64 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 247.10 -1.94 66 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 257.02 -1.94 66 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 267.04 -1.92 68 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 277.09 -0.85 71 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 287.09 -0.69 72 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 297.06 -1.43 73 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 307.08 -0.86 75 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 316.99 -0.96 76 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 327.07 -0.87 78 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 0.00 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 260 0
27NOV26 340.00 P 1.35 1.35 1.35 0.91 -0.10 22 2 406 +2
27NOV26 350.00 P 0.00 0.00 0.00 1.58 -0.13 22 0 487 0
27NOV26 360.00 P 2.40 2.75 2.40 2.62 -0.13 22 16 1,029 0
27NOV26 370.00 P 4.27 4.27 4.27 4.14 -0.13 21 6 684 +1
27NOV26 380.00 P 6.30 6.30 6.20 6.16 -0.09 21 7 771 +6
27NOV26 390.00 P 7.71 9.20 7.71 8.93 -0.17 20 65 2,066 0
27NOV26 400.00 P 10.62 12.90 10.50 12.87 -0.15 20 30 1,565 +3
27NOV26 410.00 P 0.00 0.00 0.00 17.71 +0.12 19 0 858 0
27NOV26 420.00 P 0.00 0.00 0.00 23.83 +0.02 19 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 31.13 +0.56 20 0 714 0
27NOV26 440.00 P 0.00 0.00 0.00 39.13 +0.70 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 47.80 +0.82 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 57.01 +0.92 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 66.65 -0.92 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 76.99 -0.88 24 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 87.43 -0.64 29 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 97.15 -1.25 30 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 107.15 -1.62 32 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 117.13 -1.91 34 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 127.07 -1.84 35 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 137.08 -1.84 37 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 147.03 -2.01 39 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 157.11 -1.42 41 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 167.05 -0.91 43 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 177.05 -0.61 44 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 187.06 -0.87 46 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 197.10 -0.83 48 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 207.07 -0.69 49 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 217.06 -0.73 51 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 227.08 -1.95 53 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 237.08 -1.92 54 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 247.10 -1.94 56 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 257.02 -1.94 57 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 267.04 -1.92 58 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 277.09 -0.85 60 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 287.09 -0.69 62 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 297.06 -1.43 63 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 307.08 -0.86 64 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 316.99 -0.96 65 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 327.07 -0.87 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.08 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.11 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 -0.14 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 -0.17 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 -0.20 23 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.18 -0.25 23 0 5,756 0
30DEC26 310.00 P 0.00 0.00 0.00 0.33 -0.34 23 0 3,377 0
30DEC26 320.00 P 0.00 0.00 0.00 0.61 -0.43 23 0 1,929 0
30DEC26 330.00 P 1.60 1.60 1.60 1.05 -0.55 22 3 1,724 0
30DEC26 340.00 P 2.06 2.20 2.02 1.74 -0.63 22 85 2,106 +1
30DEC26 350.00 P 2.73 3.22 2.73 2.75 -0.52 22 10 1,688 0
30DEC26 360.00 P 3.76 4.38 3.66 4.19 -0.45 22 197 2,146 +158
30DEC26 370.00 P 5.16 6.06 5.16 6.01 -0.44 21 16 1,937 +16
30DEC26 380.00 P 7.55 8.35 7.55 8.38 -0.40 21 3 6,155 +3
30DEC26 390.00 P 11.71 11.71 11.48 11.48 -0.25 20 24 4,008 0
30DEC26 400.00 P 13.68 15.75 13.68 15.62 -0.03 20 32 2,719 +30
30DEC26 410.00 P 0.00 0.00 0.00 20.41 -0.02 20 0 2,828 0
30DEC26 420.00 P 0.00 0.00 0.00 26.34 -0.03 20 0 3,695 0
30DEC26 430.00 P 0.00 0.00 0.00 33.40 +0.46 20 0 1,757 0
30DEC26 440.00 P 0.00 0.00 0.00 40.92 +0.57 20 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 49.09 +0.67 20 0 1,176 0
30DEC26 460.00 P 0.00 0.00 0.00 57.83 -0.11 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 67.05 -0.52 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 76.99 -0.88 22 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 87.43 -0.64 26 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 97.15 -1.25 27 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 107.15 -1.62 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 117.13 -1.91 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 127.07 -1.84 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 137.08 -1.84 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.03 -2.01 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 157.11 -1.42 37 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.05 -0.91 38 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 177.05 -0.61 40 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 187.06 -0.87 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.10 -0.83 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 207.07 -0.69 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.06 -0.73 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 227.08 -1.95 47 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 237.19 -1.81 49 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 247.10 -1.94 50 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 257.02 -1.94 50 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 267.16 -1.80 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 277.09 -0.85 53 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 287.09 -0.69 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 297.18 -1.31 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 307.85 -0.09 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 316.99 -0.96 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 327.07 -0.87 59 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 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.03 -0.08 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 -0.10 23 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.07 -0.13 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.09 -0.17 22 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.14 -0.20 22 0 11 0
30MAR27 270.00 P 0.00 0.00 0.00 0.19 -0.24 22 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.26 -0.28 22 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.35 -0.34 22 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.47 -0.37 22 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 0.59 -0.48 22 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 0.80 -0.50 22 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 1.02 -0.58 22 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 1.62 -0.70 22 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.49 -0.76 22 0 718 0
30MAR27 330.00 P 4.30 4.36 4.30 3.67 -0.82 22 100 4,674 +100
30MAR27 340.00 P 0.00 0.00 0.00 5.24 -0.85 22 0 917 0
30MAR27 350.00 P 0.00 0.00 0.00 7.23 -0.63 22 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 9.61 -0.51 22 0 1,166 0
30MAR27 370.00 P 0.00 0.00 0.00 12.72 +0.06 22 0 1,971 0
30MAR27 380.00 P 14.57 16.00 14.57 15.87 -0.19 22 3 3,088 +3
30MAR27 390.00 P 19.94 19.94 19.94 19.83 -0.01 21 2 1,343 0
30MAR27 400.00 P 0.00 0.00 0.00 24.26 -0.02 21 0 4,028 0
30MAR27 410.00 P 27.07 27.07 27.07 29.65 +0.50 21 5 3,668 0
30MAR27 420.00 P 0.00 0.00 0.00 35.56 +0.39 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 42.46 +0.48 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 49.36 +0.55 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 56.80 +0.53 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 64.63 +0.60 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 72.72 -1.52 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 81.29 -1.69 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 89.88 -1.99 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 99.07 -0.23 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 108.22 -1.89 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 117.53 -2.06 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 127.44 -1.47 24 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 137.08 -1.84 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 147.03 -2.01 25 0 131 0
30MAR27 560.00 P 151.10 151.10 151.10 157.11 -1.42 27 8 23 -8
30MAR27 570.00 P 0.00 0.00 0.00 167.05 -0.91 28 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 177.05 -0.61 30 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 187.06 -0.87 31 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 197.10 -0.83 32 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 207.07 -0.69 33 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 217.06 -0.73 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 227.08 -1.95 36 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 237.19 -1.81 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 247.10 -1.94 38 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 257.02 -1.94 39 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 267.16 -1.80 41 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 277.09 -0.85 42 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 287.09 -0.69 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 297.18 -1.31 44 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 307.85 -0.09 48 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 316.99 -0.96 45 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 327.07 -0.87 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.26 -0.04 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.86 -0.09 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.06 -0.09 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.28 -0.12 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.59 -0.12 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.90 -0.12 24 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.28 -0.15 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.81 -0.15 24 0 489 0
29JUN27 310.00 P 0.00 0.00 0.00 3.89 -0.18 24 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 5.20 -0.20 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 6.97 -0.20 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 9.07 -0.21 23 0 413 0
29JUN27 350.00 P 11.69 11.69 11.30 11.38 -0.15 23 234 869 +220
29JUN27 360.00 P 13.90 13.98 13.90 14.05 -0.07 23 10 740 +10
29JUN27 370.00 P 15.57 17.09 15.57 17.08 -0.16 22 43 663 +33
29JUN27 380.00 P 0.00 0.00 0.00 20.85 +0.17 22 0 176 0
29JUN27 390.00 P 0.00 0.00 0.00 25.01 -0.02 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 29.70 +0.21 22 0 520 0
29JUN27 410.00 P 0.00 0.00 0.00 34.92 +0.17 22 0 184 0
29JUN27 420.00 P 0.00 0.00 0.00 40.93 +0.14 22 0 1,017 0
29JUN27 430.00 P 0.00 0.00 0.00 47.29 +0.11 22 0 383 0
29JUN27 440.00 P 0.00 0.00 0.00 54.55 +0.64 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 61.64 +0.81 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 69.30 -0.82 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 77.05 -0.97 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 84.55 -1.65 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 92.99 -1.71 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 101.76 -1.94 23 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 110.59 -1.48 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 119.59 -0.83 23 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 128.73 -2.00 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 137.95 -0.97 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 147.19 -1.85 23 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 157.11 -1.42 24 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 167.07 -1.09 25 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 177.05 -0.89 26 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 187.06 -0.87 27 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 197.10 -0.83 29 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 207.07 -0.69 30 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 217.06 -0.73 31 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 227.08 -1.95 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 237.19 -1.81 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 247.10 -1.94 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 257.02 -1.94 35 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 267.16 -1.80 36 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 277.09 -0.85 37 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 287.09 -0.69 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 297.18 -1.31 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 307.85 -0.09 41 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 316.99 -0.96 40 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 327.07 -0.87 41 0 0 0
29SEP27 200.00 P 0.92 0.92 0.92 0.03 - 23 30 30 -
29SEP27 205.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.38 +0.01 23 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 1.69 +0.01 23 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.01 +0.01 23 0 1 0
29SEP27 285.00 P 0.00 0.00 0.00 2.41 +0.02 23 0 14 0
29SEP27 290.00 P 0.00 0.00 0.00 2.87 +0.01 23 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 3.34 +0.02 23 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 4.05 +0.02 23 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 5.40 +0.02 23 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.17 +0.03 23 0 85 0
29SEP27 330.00 P 10.71 10.76 10.70 9.20 +0.05 23 182 286 +182
29SEP27 340.00 P 12.24 13.00 12.24 11.62 +0.04 23 346 340 +296
29SEP27 350.00 P 14.50 15.65 14.50 14.52 +0.07 23 51 257 +51
29SEP27 360.00 P 18.54 18.62 18.54 17.67 +0.08 23 66 398 +66
29SEP27 370.00 P 21.97 22.09 21.97 21.50 +0.11 23 46 91 +46
29SEP27 380.00 P 24.46 26.00 24.46 25.57 +0.16 23 11 18 +11
29SEP27 390.00 P 0.00 0.00 0.00 30.02 +0.02 23 0 3 0
29SEP27 400.00 P 0.00 0.00 0.00 34.77 -0.07 23 0 8 0
29SEP27 410.00 P 0.00 0.00 0.00 39.98 -0.21 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 46.12 +0.16 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 52.48 +0.33 23 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 59.02 +0.20 23 0 6 0
29SEP27 450.00 P 0.00 0.00 0.00 66.28 +0.48 24 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 72.85 -1.00 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 80.39 -1.31 23 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 88.22 -1.43 23 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 97.03 -0.95 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 102.96 -3.31 22 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 113.87 -0.17 24 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 122.53 +1.99 24 0 0 0
29SEP27 530.00 P 126.40 126.40 126.40 131.36 +0.63 24 8 8 +8
29SEP27 540.00 P 0.00 0.00 0.00 138.91 -0.01 23 0 0 0
29SEP27 550.00 P 144.20 144.40 144.20 149.43 +0.39 25 30 31 +30
29SEP27 560.00 P 0.00 0.00 0.00 157.38 -1.15 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 167.07 -1.09 23 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 177.05 -0.89 24 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 187.06 -0.87 25 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 197.10 -0.83 26 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 207.07 -0.69 27 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 217.06 -0.73 28 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 227.08 -1.95 29 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 237.19 -1.81 30 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 247.10 -1.94 31 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 257.02 -1.94 32 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 267.16 -1.80 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 277.09 -0.85 34 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 287.09 -0.69 34 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 297.18 -1.31 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 307.85 -0.09 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 316.99 -0.96 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 327.07 -0.87 38 0 0 0
TOTAL PUT 4,801 188,067 +1,793
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$ 21.580
29SEP26 16.50 C 0.00 0.00 0.00 5.23 -0.07 124 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.72 -0.08 113 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.20 -0.10 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.69 -0.11 92 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.22 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.22 23 0 0 -311
29SEP26 22.00 C 0.18 0.18 0.14 0.12 -0.09 22 197 260 +150
29SEP26 23.00 C 0.04 0.05 0.04 0.03 -0.03 23 32 172 +32
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.23 -0.07 85 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.72 -0.08 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.20 -0.10 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.69 -0.11 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.58 -0.22 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.69 -0.17 23 0 1 0
29OCT26 22.00 C 0.41 0.41 0.37 0.32 -0.07 22 34 95 0
29OCT26 23.00 C 0.19 0.20 0.19 0.14 -0.03 22 46 188 +46
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.23 -0.07 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.72 -0.08 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.20 -0.10 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.69 -0.11 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
27NOV26 20.00 C 1.67 1.89 1.67 1.59 -0.21 25 62 0 -60
27NOV26 21.00 C 0.00 0.00 0.00 0.90 -0.12 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.51 -0.09 23 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.23 -0.07 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.72 -0.08 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.20 -0.10 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 -0.11 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.66 -0.17 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 -0.11 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 100 0
30DEC26 23.00 C 0.50 0.50 0.50 0.41 -0.08 23 15 115 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.23 -0.07 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.72 -0.08 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.20 -0.10 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.69 -0.11 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 -0.19 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.43 -0.18 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.12 -0.16 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.58 -0.12 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 -0.11 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.23 -0.07 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.72 -0.08 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.29 -0.09 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.93 +0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.47 -0.19 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.07 -0.25 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.76 -0.25 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.48 -0.24 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 -0.14 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.57 -0.12 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.23 -0.11 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.95 -0.10 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.72 -0.09 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.23 -0.25 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.78 -0.32 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.38 -0.21 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.05 -0.21 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.85 -0.21 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.54 -0.21 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.25 -0.10 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.89 -0.19 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.41 -0.17 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.99 -0.17 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.64 -0.16 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.34 -0.14 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.09 -0.12 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.87 -0.12 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.70 -0.11 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.36 -0.06 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
TOTAL CALL 386 4,864 -128
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 22 0 131 0
29SEP26 20.00 P 0.18 0.18 0.18 0.19 +0.01 22 2 392 +2
29SEP26 21.00 P 0.50 0.61 0.50 0.61 +0.08 22 39 198 -22
29SEP26 22.00 P 0.00 0.00 0.00 1.31 +0.13 21 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.23 +0.19 20 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.23 +0.13 27 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 5.08 -0.05 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 6.08 -0.07 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 8.21 +0.19 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 9.07 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.07 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.07 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.07 -0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.07 +0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.07 -0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.07 -0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.08 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.08 -0.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.08 -0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 96 0
29OCT26 19.50 P 0.21 0.21 0.21 0.24 +0.04 23 2 127 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.38 +0.06 22 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 0.80 +0.07 22 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.47 +0.15 22 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 2.29 +0.18 22 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.23 +0.12 21 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 4.17 +0.04 0 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 5.16 +0.03 0 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 6.16 +0.01 0 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.16 +0.03 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.16 +0.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.16 +0.03 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.16 +0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.16 +0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.54 +0.06 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.98 +0.07 23 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.59 +0.11 22 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 2.36 +0.13 22 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 3.27 +0.16 23 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.17 +0.04 0 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.21 +0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.17 +0.04 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.16 +0.03 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.16 +0.03 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.17 +0.10 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.18 +0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.04 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.06 23 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.07 23 0 43 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.07 23 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.09 22 0 145 0
30DEC26 23.00 P 0.00 0.00 0.00 2.44 +0.12 22 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 3.32 +0.19 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 4.17 +0.04 0 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 +0.08 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.17 +0.04 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 11.16 +0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.16 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.17 +0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.18 +0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.09 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.09 -0.04 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.09 -0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.09 -0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.03 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.04 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 +0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.42 +0.07 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.03 +0.11 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.66 +0.08 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 +0.15 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 +0.04 0 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.21 +0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.17 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.17 +0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.16 +0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.16 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.17 +0.04 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.18 +0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.10 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.09 -0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.09 -0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.09 -0.04 0 0 0 0
29JUN27 16.50 P 0.43 0.43 0.43 0.30 +0.01 25 15 30 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 +0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 +0.05 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.16 +0.06 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.37 +0.07 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.87 +0.08 26 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 +0.10 25 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 3.04 +0.12 25 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.88 +0.14 27 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.68 +0.14 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.53 +0.13 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.40 +0.09 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.32 +0.06 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.29 +0.04 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.24 -0.03 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.19 -0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.16 -0.03 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.16 0.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.17 +0.04 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.18 +0.05 0 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.48 0.00 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.67 +0.03 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.12 +0.05 26 0 12 0
29SEP27 22.00 P 0.00 0.00 0.00 2.76 +0.05 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.41 +0.06 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.14 +0.09 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.92 +0.12 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.74 +0.12 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.63 +0.15 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.55 +0.17 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.51 +0.19 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.51 +0.21 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.53 +0.22 37 0 0 0
TOTAL PUT 58 7,569 -3
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$ 163.500
04SEP26 134.00 C 0.00 0.00 0.00 29.74 +1.12 210 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 28.74 +1.12 203 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 27.75 +1.13 198 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 26.76 +1.14 193 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 25.51 +0.89 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 24.51 +0.89 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 23.51 +0.89 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 22.52 +0.90 104 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 21.52 +0.89 99 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 20.52 +0.89 95 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 19.52 +0.89 90 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 18.52 +0.89 85 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 17.52 +0.89 81 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 16.52 +0.89 76 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 15.52 +0.89 72 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 14.52 +0.89 67 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 13.52 +0.88 63 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 11.03 +0.88 57 0 68 0
04SEP26 155.00 C 0.00 0.00 0.00 8.54 +0.86 48 0 78 0
04SEP26 157.50 C 6.27 6.27 6.27 6.07 +0.82 41 5 53 0
04SEP26 160.00 C 3.25 3.60 3.00 3.64 +0.77 32 8 216 -6
04SEP26 162.50 C 1.60 1.94 1.10 1.38 +0.34 22 68 249 -43
04SEP26 165.00 C 0.30 0.70 0.18 0.25 +0.06 22 144 449 +18
04SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 116 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 2 80 -2
04SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 29.86 +1.16 76 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 28.89 +1.19 76 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 27.75 +1.05 65 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 26.76 +1.06 64 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 25.59 +0.89 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 24.59 +0.88 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 23.59 +0.88 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 22.60 +0.89 36 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 21.60 +0.89 34 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 20.60 +0.89 32 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 19.60 +0.88 30 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 18.60 +0.88 28 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 17.61 +0.88 30 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 16.61 +0.88 28 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 15.62 +0.88 29 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 14.63 +0.88 28 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 13.64 +0.87 27 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 11.18 +0.84 25 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 8.77 +0.79 24 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 6.45 +0.87 22 0 0 0
11SEP26 160.00 C 4.00 4.00 4.00 4.18 +0.53 19 4 140 +2
11SEP26 162.50 C 2.15 3.12 2.15 2.41 +0.35 18 115 215 -43
11SEP26 165.00 C 1.17 1.53 1.10 1.25 +0.24 19 110 115 +6
11SEP26 167.50 C 0.50 0.68 0.43 0.57 +0.17 19 107 95 +36
11SEP26 170.00 C 0.16 0.23 0.14 0.22 +0.10 19 262 241 +225
11SEP26 172.50 C 0.09 0.09 0.06 0.08 +0.04 20 35 70 +35
11SEP26 175.00 C 0.02 0.02 0.02 0.03 +0.02 21 100 100 +100
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 25 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.65 +0.89 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.16 +0.90 94 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.91 +1.14 138 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.17 +0.90 85 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.94 +1.16 129 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.43 +1.15 123 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.87 +1.08 113 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.40 +1.10 110 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.69 +0.89 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.46 +1.15 105 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.70 +0.89 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.21 +0.89 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.98 +1.16 92 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 61.50 +1.17 89 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.98 +1.15 83 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.47 +1.13 79 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.01 +1.16 76 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.52 +1.17 73 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 49.02 +1.16 69 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 46.05 +0.69 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.76 +0.89 36 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 41.58 +1.21 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.55 +0.67 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 36.57 +1.19 52 0 0 0
29SEP26 130.00 C 33.55 33.55 33.55 33.78 +0.89 24 26 886 -26
29SEP26 132.50 C 0.00 0.00 0.00 31.46 +1.35 41 0 768 0
29SEP26 135.00 C 29.54 29.54 29.37 28.97 +1.10 38 60 443 0
29SEP26 137.50 C 0.00 0.00 0.00 26.80 +1.38 43 0 1,217 0
29SEP26 140.00 C 23.85 23.85 23.53 23.81 +1.10 21 150 9,932 0
29SEP26 142.50 C 0.00 0.00 0.00 21.32 +0.86 20 0 1,342 0
29SEP26 145.00 C 19.72 19.72 19.72 18.60 +0.77 0 30 10,357 0
29SEP26 147.50 C 16.13 16.52 16.13 16.90 +1.47 30 78 923 -25
29SEP26 150.00 C 13.50 13.50 13.50 14.44 +1.20 27 1 2,488 -1
29SEP26 152.50 C 0.00 0.00 0.00 11.71 +0.73 20 0 393 0
29SEP26 155.00 C 9.15 10.40 9.15 9.52 +0.94 20 6 2,568 -3
29SEP26 157.50 C 8.07 8.24 7.53 7.28 +0.51 18 18 801 +4
29SEP26 160.00 C 5.75 6.46 5.45 5.54 +0.54 18 41 1,105 -1
29SEP26 162.50 C 4.20 4.69 3.85 4.05 +0.49 19 287 2,109 +164
29SEP26 165.00 C 2.81 3.41 2.55 2.84 +0.42 19 238 9,897 +101
29SEP26 167.50 C 1.76 2.10 1.69 1.90 +0.35 19 257 2,810 -43
29SEP26 170.00 C 1.18 1.36 1.07 1.21 +0.28 19 181 3,074 -20
29SEP26 172.50 C 0.73 0.87 0.64 0.74 +0.19 19 291 777 -64
29SEP26 175.00 C 0.41 0.52 0.36 0.42 +0.14 19 112 937 +64
29SEP26 177.50 C 0.22 0.22 0.22 0.23 +0.10 19 56 751 +56
29SEP26 180.00 C 0.16 0.16 0.15 0.13 +0.07 19 251 1,478 +242
29SEP26 182.50 C 0.00 0.00 0.00 0.06 +0.03 19 0 452 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 267 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 43 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 78.99 +0.99 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.49 +0.98 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.25 +1.23 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.77 +1.23 75 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 69.30 +1.25 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.80 +1.24 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 64.30 +1.23 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.84 +1.26 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.98 +0.89 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.67 +1.06 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 54.16 +1.04 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.68 +1.05 46 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 49.42 +1.28 50 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.71 +1.05 41 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 44.47 +1.30 46 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.99 +1.30 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 38.90 +1.02 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 36.57 +1.19 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.09 +1.20 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.67 +1.32 24 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.97 +1.57 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 27.39 +1.97 33 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.46 +0.83 24 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 22.12 +0.81 24 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.83 +0.78 24 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.62 +0.76 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.48 +0.72 23 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 13.45 +1.07 23 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 11.25 +0.49 21 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 9.47 +0.45 21 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 7.89 +0.45 21 0 1,291 0
29OCT26 162.50 C 0.00 0.00 0.00 6.47 +0.41 21 0 1,189 0
29OCT26 165.00 C 5.50 5.50 5.50 5.21 +0.35 21 5 574 0
29OCT26 167.50 C 0.00 0.00 0.00 4.14 +0.30 21 0 270 0
29OCT26 170.00 C 3.22 3.63 3.22 3.24 +0.23 21 62 608 +36
29OCT26 172.50 C 2.48 2.80 2.48 2.48 +0.17 21 51 322 0
29OCT26 175.00 C 1.76 2.05 1.76 1.87 +0.15 21 37 499 +7
29OCT26 177.50 C 1.42 1.60 1.41 1.41 +0.17 21 64 345 +10
29OCT26 180.00 C 1.10 1.20 1.08 1.03 +0.16 21 150 1,658 +14
29OCT26 182.50 C 0.82 0.88 0.82 0.75 +0.15 21 32 320 0
29OCT26 185.00 C 0.58 0.63 0.58 0.52 +0.12 21 36 508 +15
29OCT26 187.50 C 0.00 0.00 0.00 0.35 +0.09 21 0 408 0
29OCT26 190.00 C 0.36 0.36 0.36 0.23 +0.07 21 5 135 0
29OCT26 192.50 C 0.00 0.00 0.00 0.15 +0.05 21 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 75 0
29OCT26 197.50 C 0.15 0.15 0.15 0.06 +0.02 20 30 35 +30
29OCT26 200.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 23 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 33 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 0.01 0.01 0.01 0.01 0.00 42 270 270 +270
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 79.00 +0.95 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 76.52 +0.95 55 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 74.25 +1.17 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.77 +1.18 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 69.30 +1.19 59 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.80 +1.18 56 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.30 +1.17 54 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.84 +1.19 52 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 59.11 +0.95 40 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.68 +1.01 41 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 54.20 +1.01 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.68 +0.98 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 49.42 +1.20 41 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.71 +0.97 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.47 +1.21 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 42.01 +1.22 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.57 +1.68 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.15 +1.28 33 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.88 +1.72 34 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.36 +2.01 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 29.99 +1.59 30 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.72 +2.21 30 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.84 +0.84 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.59 +0.81 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.39 +0.78 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.29 +0.77 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.28 +0.73 23 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 14.35 +1.08 23 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 12.17 +0.39 21 0 113 0
27NOV26 157.50 C 0.00 0.00 0.00 10.58 +0.34 22 0 258 0
27NOV26 160.00 C 9.55 9.55 9.55 9.10 +0.40 22 3 1,275 0
27NOV26 162.50 C 7.89 7.89 7.89 7.70 +0.35 22 30 741 0
27NOV26 165.00 C 6.69 6.93 6.69 6.44 +0.29 22 90 355 +60
27NOV26 167.50 C 5.81 5.81 5.81 5.40 +0.30 22 30 326 +30
27NOV26 170.00 C 0.00 0.00 0.00 4.46 +0.27 22 0 760 0
27NOV26 172.50 C 3.70 3.70 3.70 3.70 +0.26 22 1 61 +1
27NOV26 175.00 C 3.00 3.20 3.00 3.02 +0.22 22 5 141 +3
27NOV26 177.50 C 0.00 0.00 0.00 2.42 +0.16 22 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 1.97 +0.16 22 0 244 0
27NOV26 182.50 C 0.00 0.00 0.00 1.56 +0.13 22 0 237 0
27NOV26 185.00 C 1.32 1.32 1.32 1.23 +0.11 22 1 309 0
27NOV26 187.50 C 0.00 0.00 0.00 0.97 +0.05 22 0 338 0
27NOV26 190.00 C 0.00 0.00 0.00 0.79 +0.07 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.62 +0.07 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 33 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 93.88 +0.91 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.40 +0.92 55 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.92 +0.92 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.43 +0.92 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 84.00 +0.98 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.51 +0.97 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.00 +0.95 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.55 +0.98 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.25 +1.17 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.77 +1.18 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.30 +1.19 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.80 +1.18 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 64.30 +1.17 46 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.84 +1.19 45 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 59.14 +0.98 36 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.71 +1.03 37 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.23 +1.03 35 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.84 +1.12 36 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 49.44 +1.19 35 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 47.02 +1.24 35 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 44.62 +1.29 34 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 42.30 +1.51 34 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.90 +2.01 33 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 37.53 +1.66 32 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 34.88 +0.98 29 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 32.83 +2.04 30 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 29.99 +1.59 25 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 28.24 +1.96 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 26.34 +2.18 29 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 23.45 +0.89 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.35 +0.85 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.28 +1.27 24 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 17.45 +0.75 24 0 1,870 0
30DEC26 152.50 C 0.00 0.00 0.00 15.64 +0.73 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.91 +0.46 23 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 12.00 +0.39 22 0 570 0
30DEC26 160.00 C 10.90 11.06 10.90 10.53 +0.38 22 2 3,472 -2
30DEC26 162.50 C 0.00 0.00 0.00 9.14 +0.31 22 0 917 0
30DEC26 165.00 C 0.00 0.00 0.00 7.88 +0.28 22 0 1,132 0
30DEC26 167.50 C 0.00 0.00 0.00 6.75 +0.23 22 0 221 0
30DEC26 170.00 C 6.18 6.18 6.18 5.77 +0.20 22 11 473 +6
30DEC26 172.50 C 0.00 0.00 0.00 4.90 +0.19 22 0 296 0
30DEC26 175.00 C 4.50 4.50 4.25 4.14 +0.19 22 2 387 +1
30DEC26 177.50 C 3.81 3.81 3.50 3.50 +0.25 22 12 542 +11
30DEC26 180.00 C 3.20 3.20 3.20 2.92 +0.28 22 1 200 +1
30DEC26 182.50 C 2.68 2.68 2.68 2.43 +0.34 22 60 221 +60
30DEC26 185.00 C 0.00 0.00 0.00 1.96 +0.29 21 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 1.58 +0.28 21 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.26 +0.26 21 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 0.98 +0.22 21 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.77 +0.21 21 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.59 +0.17 21 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.45 +0.15 21 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.25 +0.10 20 0 220 0
30DEC26 210.00 C 0.42 0.42 0.42 0.13 +0.06 20 2 631 +2
30DEC26 215.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 94.09 +1.12 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.66 +1.17 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 89.21 +1.19 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.75 +1.18 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.31 +1.20 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.87 +1.22 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.45 +1.25 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.55 +0.98 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.57 +1.27 42 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 72.14 +1.29 40 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.73 +1.32 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.21 +1.59 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.35 +3.22 50 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.45 +1.80 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 60.01 +1.85 34 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.58 +1.85 33 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.21 +1.95 33 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 52.83 +1.94 32 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.50 +1.98 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.06 +1.79 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 45.81 +1.98 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.51 +1.97 29 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 41.41 +2.12 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 38.91 +1.59 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.63 +1.86 27 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 34.41 +1.79 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.20 +1.41 26 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.07 +1.52 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 28.25 +1.58 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.36 +0.77 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 24.48 +0.72 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 22.74 +0.73 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.00 +0.72 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.40 +0.70 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.83 +0.70 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 15.84 +0.63 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.50 +0.64 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.16 +0.59 24 0 222 0
30MAR27 165.00 C 11.18 11.18 11.18 12.00 +0.59 24 30 216 -30
30MAR27 167.50 C 10.02 10.02 10.02 10.85 +0.55 24 90 155 +24
30MAR27 170.00 C 9.31 9.32 9.26 9.82 +0.46 24 80 687 +60
30MAR27 172.50 C 0.00 0.00 0.00 8.89 +0.45 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.96 +0.38 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.20 +0.37 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.44 +0.35 24 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 5.74 +0.28 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 5.14 +0.27 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.55 +0.26 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.04 +0.19 23 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.59 +0.19 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.13 +0.14 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.78 +0.12 23 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.45 +0.12 23 0 64 0
30MAR27 205.00 C 0.00 0.00 0.00 1.87 +0.07 23 0 62 0
30MAR27 210.00 C 1.43 1.43 1.43 1.40 +0.04 23 2 395 +2
30MAR27 215.00 C 0.00 0.00 0.00 1.09 +0.03 23 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.81 +0.01 23 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.44 0.00 23 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 -0.01 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 0.02 -0.01 22 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 79.48 +1.28 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.03 +0.62 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.61 +1.31 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 72.18 +1.33 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.77 +1.36 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.33 +1.71 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 66.35 +3.22 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.54 +1.89 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.16 +2.00 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.75 +1.98 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.44 +2.04 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.11 +2.00 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.77 +1.95 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.47 +1.84 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.21 +1.73 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.90 +1.57 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.68 +1.42 22 2 0 -2
29JUN27 127.50 C 0.00 0.00 0.00 39.48 +1.28 22 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.29 +1.10 22 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 35.16 +0.92 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 33.09 +0.80 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.02 +0.55 21 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.07 +0.43 21 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 28.11 +0.39 24 0 0 0
29JUN27 145.00 C 24.95 24.95 24.95 26.41 +0.42 24 6 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.71 +0.44 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.08 +0.40 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.56 +0.43 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.04 +0.45 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.66 +0.98 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 16.81 +0.46 23 1 379 0
29JUN27 162.50 C 0.00 0.00 0.00 15.52 +0.44 23 1 70 -1
29JUN27 165.00 C 0.00 0.00 0.00 14.41 +0.48 23 0 90 0
29JUN27 167.50 C 0.00 0.00 0.00 13.31 +0.52 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 12.26 +0.42 23 0 83 0
29JUN27 172.50 C 0.00 0.00 0.00 11.39 +0.39 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.52 +0.36 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.65 +0.27 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 8.95 +0.24 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.26 +0.22 23 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.56 +0.18 24 0 174 0
29JUN27 187.50 C 5.59 5.59 5.59 6.98 +0.11 24 77 110 +77
29JUN27 190.00 C 0.00 0.00 0.00 6.44 +0.08 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.90 +0.05 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.39 0.00 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.99 -0.02 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.59 -0.04 24 0 42 0
29JUN27 205.00 C 0.00 0.00 0.00 3.83 -0.09 24 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.25 -0.13 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.70 -0.24 24 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.29 -0.19 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.95 -0.16 25 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.67 -0.21 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.38 -0.25 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.17 -0.21 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.99 -0.23 26 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.82 -0.24 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.70 -0.20 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.59 -0.21 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.49 -0.21 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.42 -0.19 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.36 -0.18 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.30 -0.18 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.26 -0.17 27 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 79.48 +1.28 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 77.96 +1.55 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 74.63 -0.01 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 72.18 +1.33 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 69.77 +1.36 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 67.39 +1.77 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 66.35 +3.22 28 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 62.65 +1.81 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 60.26 +1.71 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 57.98 +1.68 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 55.68 +1.62 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 53.37 +1.52 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 51.13 +1.47 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 48.87 +1.35 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 46.67 +1.27 16 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 44.48 +1.16 17 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.32 +1.03 18 2 2 +2
29SEP27 127.50 C 0.00 0.00 0.00 40.32 +1.04 19 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.40 +1.03 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 36.47 +1.02 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 34.64 +1.01 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.85 +0.99 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.05 +0.96 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 29.41 +0.05 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 28.63 +1.77 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 26.95 +0.87 23 0 0 0
29SEP27 150.00 C 23.10 23.10 23.10 25.44 +0.85 23 6 6 +6
29SEP27 152.50 C 0.00 0.00 0.00 23.93 +0.82 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.43 +0.73 23 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.10 +1.31 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 19.19 +0.65 22 0 5 0
29SEP27 162.50 C 0.00 0.00 0.00 17.90 +0.56 22 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.79 +0.52 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.69 +0.48 23 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 14.59 +0.39 23 0 300 0
29SEP27 172.50 C 12.31 12.31 12.31 13.63 +0.26 23 60 60 +60
29SEP27 175.00 C 0.00 0.00 0.00 12.73 +0.19 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 11.83 +0.12 23 0 0 0
29SEP27 180.00 C 9.79 9.79 9.79 10.97 +0.01 23 30 30 +30
29SEP27 182.50 C 0.00 0.00 0.00 10.25 -0.06 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 9.52 -0.13 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.80 -0.20 23 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 8.16 -0.28 23 0 1 0
29SEP27 192.50 C 0.00 0.00 0.00 7.59 -0.34 23 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.03 -0.41 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 6.46 -0.48 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.99 -0.49 23 0 10 0
29SEP27 205.00 C 0.00 0.00 0.00 5.13 -0.61 23 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 4.34 -0.67 23 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.71 -0.73 23 0 2 0
29SEP27 220.00 C 2.79 2.79 2.79 3.11 -0.81 23 1 1 +1
29SEP27 225.00 C 0.00 0.00 0.00 2.74 -0.68 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.28 -0.88 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 1.95 -0.85 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.63 -0.75 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.37 -0.85 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.16 -0.82 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 0.95 -0.80 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.81 -0.77 24 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.68 -0.75 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.56 -0.73 24 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.47 -0.67 24 0 0 0
TOTAL CALL 4,423 118,210 +1,560
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 139 0 80 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 134 0 45 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 129 0 515 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 120 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 111 0 836 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 106 0 246 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 102 0 207 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 97 0 488 0
04SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 93 0 382 0
04SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 88 0 56 0
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
04SEP26 147.00 P 0.01 0.01 0.01 0.01 0.00 79 30 135 +30
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 74 0 614 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 492 0
04SEP26 152.50 P 0.03 0.03 0.03 0.02 -0.01 59 43 891 -38
04SEP26 155.00 P 0.03 0.04 0.03 0.03 -0.03 49 154 665 +19
04SEP26 157.50 P 0.06 0.06 0.05 0.05 -0.07 40 100 448 -9
04SEP26 160.00 P 0.12 0.16 0.09 0.13 -0.21 32 196 430 +54
04SEP26 162.50 P 0.47 0.68 0.23 0.42 -0.56 24 152 217 +16
04SEP26 165.00 P 1.50 1.60 0.96 1.80 -0.85 24 20 20 +7
04SEP26 167.50 P 0.00 0.00 0.00 4.13 -0.92 35 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 6.70 -0.92 56 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 9.27 -0.63 76 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 11.50 -0.90 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 21.50 -1.57 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 24.00 -1.65 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 26.50 -1.72 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 29.00 -1.80 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 31.50 -1.87 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 34.00 -1.95 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 36.50 -2.02 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 39.00 -2.10 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 41.50 -2.17 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 44.00 -2.25 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 46.50 -2.32 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 49.00 -2.33 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 137.00 P 0.01 0.01 0.01 0.01 0.00 44 30 30 +30
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
11SEP26 142.00 P 0.05 0.05 0.05 0.01 0.00 36 200 200 +200
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
11SEP26 147.00 P 0.08 0.08 0.08 0.01 -0.02 28 10 10 +10
11SEP26 148.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 16 0
11SEP26 149.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 19 0
11SEP26 150.00 P 0.10 0.10 0.09 0.04 -0.02 27 770 825 +770
11SEP26 152.50 P 0.16 0.16 0.11 0.08 -0.05 26 14 303 +13
11SEP26 155.00 P 0.20 0.25 0.17 0.17 -0.10 24 161 291 +149
11SEP26 157.50 P 0.38 0.43 0.29 0.36 -0.20 22 134 357 +70
11SEP26 160.00 P 0.69 0.77 0.55 0.73 -0.34 21 46 149 +44
11SEP26 162.50 P 1.21 1.48 0.98 1.42 -0.54 19 214 204 +164
11SEP26 165.00 P 0.00 0.00 0.00 2.78 -0.66 20 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 4.63 -0.75 21 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 6.85 -0.83 24 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 9.29 -0.61 28 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 11.50 -0.90 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 21.50 -1.57 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 24.00 -1.65 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 26.50 -1.72 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 29.00 -1.80 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 31.50 -1.87 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 34.00 -1.95 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 36.50 -2.02 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.00 -2.10 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 41.50 -2.17 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 44.00 -2.25 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 46.50 -2.32 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 49.00 -2.33 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,042 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,080 0
29SEP26 117.50 P 0.05 0.05 0.05 0.01 0.00 43 30 1,860 -30
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,072 0
29SEP26 130.00 P 0.06 0.06 0.06 0.01 0.00 31 14 1,622 -14
29SEP26 132.50 P 0.08 0.08 0.08 0.01 0.00 28 10 2,417 0
29SEP26 135.00 P 0.12 0.12 0.12 0.01 0.00 26 2 2,976 +2
29SEP26 137.50 P 0.13 0.13 0.13 0.01 0.00 24 480 2,068 +100
29SEP26 140.00 P 0.15 0.17 0.15 0.01 -0.02 22 5 8,315 0
29SEP26 142.50 P 0.21 0.21 0.18 0.02 -0.03 21 66 1,268 +10
29SEP26 145.00 P 0.25 0.28 0.24 0.05 -0.04 21 129 1,922 +11
29SEP26 147.50 P 0.34 0.36 0.28 0.10 -0.07 20 312 1,475 +106
29SEP26 150.00 P 0.42 0.49 0.40 0.20 -0.12 20 157 1,377 +39
29SEP26 152.50 P 0.60 0.71 0.55 0.39 -0.17 20 314 2,451 +95
29SEP26 155.00 P 0.92 1.00 0.75 0.71 -0.22 20 504 2,243 +289
29SEP26 157.50 P 1.40 1.43 1.09 1.21 -0.27 20 424 1,762 +31
29SEP26 160.00 P 2.00 2.15 1.57 1.93 -0.35 20 214 1,851 +34
29SEP26 162.50 P 2.87 3.02 2.36 2.94 -0.39 20 242 1,969 +159
29SEP26 165.00 P 4.14 4.24 3.38 4.23 -0.48 20 31 485 +16
29SEP26 167.50 P 5.21 6.02 5.21 5.82 -0.33 20 84 307 -1
29SEP26 170.00 P 7.41 7.70 7.04 7.67 -0.40 21 84 371 +60
29SEP26 172.50 P 0.00 0.00 0.00 9.49 -0.69 19 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 11.71 -0.77 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.06 -0.84 19 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.50 -1.57 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.00 -1.65 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 26.50 -1.72 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.00 -1.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.50 -1.87 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.00 -1.95 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.75 -1.77 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 41.75 -1.92 50 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 46.50 -2.32 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.76 -1.99 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.77 -1.68 63 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.50 -2.26 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.50 -2.26 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.50 -1.92 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.50 -1.94 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 81.50 -1.92 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.79 -1.95 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 91.72 -2.03 85 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.50 -2.25 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.76 -1.66 93 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.75 -1.99 96 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.50 -1.92 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.73 -2.01 101 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.72 -1.70 103 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 113 0
29OCT26 125.00 P 0.23 0.23 0.22 0.02 -0.01 26 690 1,328 +669
29OCT26 127.50 P 0.27 0.27 0.27 0.04 -0.01 26 38 253 -31
29OCT26 130.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 218 0
29OCT26 132.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 109 0
29OCT26 135.00 P 0.40 0.50 0.40 0.14 -0.03 25 15 843 0
29OCT26 137.50 P 0.47 0.47 0.47 0.22 -0.04 25 133 435 +66
29OCT26 140.00 P 0.58 0.58 0.58 0.32 -0.07 25 4 432 +4
29OCT26 142.50 P 0.74 0.80 0.74 0.47 -0.09 24 3 386 +3
29OCT26 145.00 P 0.90 1.00 0.90 0.69 -0.09 24 96 717 +56
29OCT26 147.50 P 1.21 1.21 1.05 0.97 -0.13 24 195 2,055 -86
29OCT26 150.00 P 1.49 1.61 1.41 1.35 -0.16 24 236 660 +42
29OCT26 152.50 P 1.89 1.89 1.73 1.82 -0.21 23 59 559 +53
29OCT26 155.00 P 2.40 2.51 2.25 2.41 -0.27 23 24 1,578 +8
29OCT26 157.50 P 3.11 3.22 2.80 3.15 -0.31 23 146 773 +81
29OCT26 160.00 P 4.01 4.01 3.75 4.05 -0.34 23 12 599 +10
29OCT26 162.50 P 4.55 5.00 4.55 5.12 -0.35 23 2 555 0
29OCT26 165.00 P 5.80 5.80 5.80 6.37 -0.41 23 10 291 -10
29OCT26 167.50 P 0.00 0.00 0.00 7.82 -0.36 23 0 288 0
29OCT26 170.00 P 9.16 9.17 9.16 9.45 -0.50 23 80 536 +80
29OCT26 172.50 P 0.00 0.00 0.00 11.24 -0.63 23 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 12.80 -0.66 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 14.84 -0.70 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.00 -0.74 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 19.25 -0.79 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 21.60 -1.47 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.02 -1.63 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 26.50 -1.72 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.00 -1.80 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 31.50 -1.87 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.00 -1.95 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 36.75 -1.77 33 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 41.75 -1.92 37 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 46.85 -1.97 41 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 51.91 -1.84 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 56.77 -1.68 46 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 61.50 -2.26 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 66.50 -2.26 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 71.89 -1.53 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 76.50 -1.94 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 81.50 -1.92 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 86.79 -1.95 61 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 91.72 -2.03 62 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 96.50 -2.25 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 101.76 -1.66 68 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 106.88 -1.86 72 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 111.50 -1.92 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 116.73 -2.01 73 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 122.12 -1.30 82 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 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 30 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 0.00 27 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.04 0.00 26 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.10 0.00 26 0 61 0
27NOV26 127.50 P 0.51 0.51 0.51 0.14 -0.01 25 125 134 +125
27NOV26 130.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 212 0
27NOV26 132.50 P 0.00 0.00 0.00 0.30 -0.03 25 0 36 0
27NOV26 135.00 P 0.81 0.81 0.81 0.43 -0.03 25 10 204 -10
27NOV26 137.50 P 1.00 1.00 1.00 0.58 -0.06 24 1 847 0
27NOV26 140.00 P 1.20 1.20 1.11 0.81 -0.06 24 13 196 0
27NOV26 142.50 P 1.43 1.43 1.35 1.09 -0.09 24 12 267 +3
27NOV26 145.00 P 0.00 0.00 0.00 1.42 -0.13 24 0 250 0
27NOV26 147.50 P 2.08 2.08 1.99 1.86 -0.14 24 51 309 +51
27NOV26 150.00 P 2.38 2.50 2.38 2.39 -0.19 24 51 1,009 +40
27NOV26 152.50 P 3.03 3.03 3.01 3.01 -0.25 23 40 417 +30
27NOV26 155.00 P 3.70 3.70 3.70 3.75 -0.28 23 30 994 +30
27NOV26 157.50 P 4.30 4.30 4.30 4.64 -0.28 23 75 216 +75
27NOV26 160.00 P 5.40 5.40 5.01 5.64 -0.28 23 33 311 +3
27NOV26 162.50 P 6.30 6.30 6.29 6.76 -0.30 23 31 514 0
27NOV26 165.00 P 7.55 7.55 7.55 8.05 -0.31 23 30 458 +30
27NOV26 167.50 P 9.14 9.24 8.76 9.47 -0.55 23 61 271 +61
27NOV26 170.00 P 0.00 0.00 0.00 11.10 -0.52 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 12.57 -0.67 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 14.37 -0.66 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 16.26 -0.72 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 18.29 -0.72 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 20.38 -0.76 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 22.54 -0.78 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 24.78 -1.56 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 27.05 -1.66 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 29.18 -1.93 20 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 31.52 -2.04 19 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.12 -1.91 22 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 36.75 -1.79 25 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 41.75 -1.92 28 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 46.85 -1.97 32 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 51.91 -1.91 35 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 56.77 -2.06 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 61.51 -2.30 33 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 66.51 -2.31 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.89 -1.93 44 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.52 -2.29 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 81.50 -2.32 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 86.79 -2.03 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 91.72 -2.10 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 96.50 -2.31 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 101.76 -2.05 55 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 106.88 -1.94 59 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 111.50 -2.32 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 116.73 -2.09 60 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 122.12 -1.70 67 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 44 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 34 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 0.00 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 450 0
30DEC26 110.00 P 0.35 0.35 0.35 0.06 +0.02 29 2 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 +0.03 28 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 1,893 0
30DEC26 122.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 1,312 0
30DEC26 125.00 P 0.75 0.75 0.75 0.36 +0.05 27 5 3,767 -5
30DEC26 127.50 P 0.84 0.84 0.84 0.46 +0.05 27 5 808 -5
30DEC26 130.00 P 0.95 0.99 0.95 0.61 +0.05 26 11 2,197 +1
30DEC26 132.50 P 1.07 1.07 1.07 0.78 +0.06 26 1 312 0
30DEC26 135.00 P 1.26 1.26 1.24 0.99 +0.04 26 22 1,310 +1
30DEC26 137.50 P 1.46 1.50 1.40 1.26 +0.04 26 66 877 +28
30DEC26 140.00 P 1.62 1.66 1.62 1.56 +0.02 25 165 1,601 +164
30DEC26 142.50 P 1.86 1.99 1.86 1.94 -0.01 25 161 1,061 +131
30DEC26 145.00 P 0.00 0.00 0.00 2.36 -0.04 25 0 1,437 0
30DEC26 147.50 P 2.73 2.84 2.73 2.90 -0.07 25 55 603 +27
30DEC26 150.00 P 3.50 3.50 3.20 3.48 -0.14 24 221 2,900 +200
30DEC26 152.50 P 0.00 0.00 0.00 4.16 -0.12 24 0 577 0
30DEC26 155.00 P 4.60 4.60 4.48 4.90 -0.16 24 11 531 0
30DEC26 157.50 P 5.50 5.50 5.35 5.76 -0.20 23 32 340 +30
30DEC26 160.00 P 6.56 6.59 6.33 6.75 -0.24 23 20 190 +10
30DEC26 162.50 P 0.00 0.00 0.00 7.86 -0.27 23 0 461 0
30DEC26 165.00 P 0.00 0.00 0.00 9.11 -0.42 23 0 106 0
30DEC26 167.50 P 10.36 10.36 10.36 10.48 -0.45 23 30 50 +18
30DEC26 170.00 P 0.00 0.00 0.00 12.04 -0.53 23 0 117 0
30DEC26 172.50 P 0.00 0.00 0.00 13.81 -0.49 23 0 30 0
30DEC26 175.00 P 14.85 15.27 14.60 15.38 -0.30 23 91 351 -89
30DEC26 177.50 P 0.00 0.00 0.00 16.95 -0.57 22 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 18.84 -0.61 21 0 31 0
30DEC26 182.50 P 0.00 0.00 0.00 20.86 -0.59 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.93 -0.63 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.07 -1.27 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.29 -1.51 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 29.63 -1.53 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.02 -1.54 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.21 -1.82 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.75 -1.79 22 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.75 -1.92 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.85 -1.97 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.91 -1.91 31 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.77 -2.06 31 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.53 -2.28 30 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 66.51 -2.31 31 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.89 -1.93 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.52 -2.29 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.50 -2.32 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.79 -2.03 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.72 -2.10 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.52 -2.29 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.76 -2.05 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.88 -1.94 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.52 -2.30 47 0 0 0
30DEC26 280.00 P 115.00 115.00 115.00 116.73 -2.09 53 1 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.12 -1.70 58 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 36 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 32 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 0.00 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 98 0
30MAR27 105.00 P 0.84 0.84 0.83 0.14 -0.02 27 4 374 +4
30MAR27 107.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 505 0
30MAR27 110.00 P 1.01 1.01 0.98 0.26 -0.03 27 135 812 +135
30MAR27 112.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.57 -0.04 27 0 384 0
30MAR27 120.00 P 1.61 1.61 1.61 0.73 -0.04 27 5 1,229 -5
30MAR27 122.50 P 1.68 1.68 1.68 0.89 -0.07 27 30 149 0
30MAR27 125.00 P 2.06 2.06 2.06 1.13 -0.06 27 5 1,177 -5
30MAR27 127.50 P 2.20 2.20 2.20 1.36 -0.08 26 5 483 -5
30MAR27 130.00 P 2.50 2.50 2.50 1.68 -0.08 26 10 995 -10
30MAR27 132.50 P 0.00 0.00 0.00 2.01 -0.08 26 0 396 0
30MAR27 135.00 P 2.98 3.20 2.98 2.42 -0.11 26 35 194 +27
30MAR27 137.50 P 3.33 3.33 3.33 2.87 -0.10 26 20 201 +20
30MAR27 140.00 P 0.00 0.00 0.00 3.38 -0.13 26 0 647 0
30MAR27 142.50 P 0.00 0.00 0.00 3.96 -0.14 26 0 331 0
30MAR27 145.00 P 5.35 5.35 5.35 4.58 -0.17 26 1 1,089 0
30MAR27 147.50 P 0.00 0.00 0.00 5.33 -0.17 26 0 922 0
30MAR27 150.00 P 6.39 6.55 6.39 6.09 -0.18 25 30 747 +5
30MAR27 152.50 P 0.00 0.00 0.00 6.99 -0.20 25 0 338 0
30MAR27 155.00 P 8.40 8.40 8.40 7.93 -0.20 25 1 345 0
30MAR27 157.50 P 9.10 9.10 9.10 8.95 -0.25 25 1 195 0
30MAR27 160.00 P 0.00 0.00 0.00 10.08 -0.25 25 0 2,464 0
30MAR27 162.50 P 0.00 0.00 0.00 11.23 -0.30 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 12.56 -0.30 25 0 55 0
30MAR27 167.50 P 0.00 0.00 0.00 13.91 -0.36 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 15.41 -0.44 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.00 -0.45 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.07 -0.51 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 19.80 -0.53 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 21.54 -0.55 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 23.36 -0.62 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.27 -1.41 24 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 28.01 -0.69 26 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 30.10 -0.72 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 32.23 -0.74 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 34.39 -0.78 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.63 -0.80 27 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 38.90 -0.81 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 43.56 -0.84 29 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 48.33 -0.87 30 0 2,862 0
30MAR27 215.00 P 0.00 0.00 0.00 53.22 -0.89 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.07 -1.06 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.97 -1.30 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.66 -1.76 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.51 -2.02 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.41 -2.01 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.24 -2.06 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.15 -2.05 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 92.04 -2.02 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.93 -2.03 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.79 -2.07 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.88 -1.94 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.63 -2.19 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.73 -2.09 43 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.12 -1.70 47 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.03 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 36 0
29JUN27 95.00 P 1.01 1.01 1.01 0.04 -0.06 24 2 24 +2
29JUN27 97.50 P 0.00 0.00 0.00 0.07 -0.07 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.09 -0.09 24 0 38 0
29JUN27 102.50 P 0.00 0.00 0.00 0.13 -0.11 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.19 -0.12 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.26 -0.15 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.34 -0.18 24 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.45 -0.20 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.57 -0.24 24 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.74 -0.26 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.92 -0.31 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.16 -0.31 24 0 302 0
29JUN27 125.00 P 2.92 2.92 2.92 1.41 -0.38 24 5 139 +5
29JUN27 127.50 P 0.00 0.00 0.00 1.74 -0.38 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.09 -0.42 24 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 2.52 -0.43 24 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 2.98 -0.43 24 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.51 -0.49 24 0 69 0
29JUN27 140.00 P 0.00 0.00 0.00 4.12 -0.47 24 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.74 -0.52 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 5.51 -0.50 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 6.30 -0.47 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 7.17 -0.51 24 0 328 0
29JUN27 152.50 P 9.19 9.19 9.19 8.14 -0.48 24 1 349 0
29JUN27 155.00 P 10.38 10.38 10.38 9.12 -0.48 24 1 667 0
29JUN27 157.50 P 0.00 0.00 0.00 10.25 -0.48 24 0 156 0
29JUN27 160.00 P 0.00 0.00 0.00 11.43 -0.45 24 0 272 0
29JUN27 162.50 P 0.00 0.00 0.00 12.64 -0.46 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 14.01 -0.43 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.41 -0.39 24 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 16.90 -0.48 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 18.54 -0.52 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.20 +0.05 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.25 -1.29 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.04 -1.37 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.59 -0.72 25 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.48 -0.76 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.47 -0.82 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.50 -0.85 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.56 -0.88 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 35.66 -0.93 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 37.85 -0.94 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.05 -0.97 27 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 44.54 -1.01 28 0 0 0
29JUN27 210.00 P 48.35 48.35 48.35 49.19 -0.80 29 5 214 0
29JUN27 215.00 P 52.56 52.56 52.56 53.87 -1.09 30 5 65 +5
29JUN27 220.00 P 0.00 0.00 0.00 58.48 -1.32 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.20 -1.49 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 67.91 -1.74 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 72.70 -1.96 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.59 -1.96 33 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.37 -2.01 34 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.23 -2.07 34 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.09 -2.09 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.98 -2.03 35 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 101.85 -2.07 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 106.88 -1.96 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 111.63 -2.19 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 116.73 -2.09 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 122.12 -1.70 42 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 0.05 +0.01 24 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 27 0
29SEP27 92.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 5 0
29SEP27 97.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29SEP27 100.00 P 1.68 1.68 1.68 0.23 +0.05 24 10 15 +10
29SEP27 102.50 P 0.00 0.00 0.00 0.30 +0.06 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.40 +0.09 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.51 +0.10 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.64 +0.12 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.81 +0.14 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 0.99 +0.16 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.23 +0.17 24 0 0 0
29SEP27 120.00 P 3.25 3.25 3.25 1.47 +0.17 24 10 10 +10
29SEP27 122.50 P 0.00 0.00 0.00 1.79 +0.19 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.13 +0.18 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.51 +0.19 24 0 17 0
29SEP27 130.00 P 4.34 4.34 4.34 2.96 +0.17 24 1 1 +1
29SEP27 132.50 P 0.00 0.00 0.00 3.43 +0.17 24 0 9 0
29SEP27 135.00 P 0.00 0.00 0.00 3.99 +0.15 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.60 +0.13 24 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 5.22 +0.10 24 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 5.99 +0.08 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.76 +0.04 24 0 13 0
29SEP27 147.50 P 8.97 9.00 8.97 7.58 -0.02 24 80 80 +80
29SEP27 150.00 P 9.82 9.89 9.82 8.54 -0.05 24 27 27 +27
29SEP27 152.50 P 11.03 11.03 10.73 9.51 -0.08 24 62 62 +62
29SEP27 155.00 P 11.75 12.24 11.75 10.52 -0.17 24 39 39 +39
29SEP27 157.50 P 13.15 13.15 13.15 11.69 -0.20 24 2 2 +2
29SEP27 160.00 P 0.00 0.00 0.00 12.86 -0.25 24 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 14.07 -0.34 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 15.44 -0.39 24 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.83 -0.43 24 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.24 -0.54 24 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 19.80 -0.66 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.42 -0.74 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.06 -0.82 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.77 -0.92 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 26.59 -0.99 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 28.42 -1.07 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 30.29 -1.13 25 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 32.24 -1.20 25 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.26 -1.25 25 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 36.30 -1.30 25 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.36 -1.36 25 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 40.51 -1.37 26 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 44.90 -1.44 26 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 49.42 -1.45 27 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 54.08 -1.47 28 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 58.83 -1.45 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 63.58 -1.50 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 68.24 -1.73 30 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 72.95 -1.93 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 77.71 -1.96 31 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 82.50 -1.96 31 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 87.32 -2.00 32 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 92.16 -2.02 32 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 97.01 -2.04 33 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 101.88 -2.09 33 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 106.88 -1.97 34 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 111.66 -2.16 34 0 0 0
TOTAL PUT 9,113 177,480 +4,739
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$ 7.095
29SEP26 4.70 C 0.00 0.00 0.00 2.41 -0.04 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.04 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.04 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.04 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.04 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.04 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 -0.04 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 -0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.04 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.04 14 0 0 0
29SEP26 7.00 C 0.17 0.17 0.17 0.16 -0.03 12 10 485 0
29SEP26 7.25 C 0.08 0.08 0.08 0.05 -0.01 13 10 849 +6
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 386 0
29SEP26 7.75 C 0.01 0.01 0.01 0.01 0.00 20 192 294 -47
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.42 -0.03 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 -0.03 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 -0.03 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.14 -0.01 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.89 -0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.63 -0.04 13 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 -0.02 14 0 60 0
29OCT26 7.00 C 0.22 0.22 0.22 0.22 -0.03 13 30 30 +30
29OCT26 7.25 C 0.13 0.13 0.11 0.10 -0.02 13 195 390 +65
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 626 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 0 194 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.25 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.16 +0.01 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.91 +0.01 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.66 +0.01 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.41 +0.01 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 -0.02 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.66 -0.04 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 -0.03 13 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.27 -0.03 14 0 270 0
27NOV26 7.25 C 0.17 0.17 0.15 0.15 -0.02 14 90 389 +90
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 59 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 +0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.93 +0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.04 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.01 15 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.03 14 0 285 0
30DEC26 7.00 C 0.34 0.34 0.34 0.32 -0.02 14 26 146 +26
30DEC26 7.25 C 0.22 0.22 0.21 0.20 -0.01 14 60 274 +30
30DEC26 7.50 C 0.13 0.13 0.12 0.12 -0.01 15 90 566 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 0.00 16 0 206 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.52 +0.01 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.42 +0.01 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 +0.01 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 +0.02 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 +0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 0.00 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.01 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.03 17 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 16 0 544 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 100 0
30MAR27 8.25 C 0.08 0.08 0.08 0.08 0.00 17 60 30 -6
30MAR27 8.50 C 0.06 0.06 0.06 0.05 0.00 17 60 65 +60
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.56 +0.01 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.46 +0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.36 +0.01 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 +0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 -0.01 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 -0.01 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 -0.03 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 -0.05 16 0 666 0
29JUN27 6.75 C 0.71 0.71 0.71 0.67 -0.05 16 60 134 +60
29JUN27 7.00 C 0.00 0.00 0.00 0.53 -0.02 16 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.02 15 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.02 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.02 16 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 219 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 16 0 46 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 460 0
29JUN27 8.75 C 0.07 0.07 0.07 0.05 0.00 16 90 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 16 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 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.37 +0.02 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.27 +0.01 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.02 +0.01 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.78 0.00 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.54 0.00 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.32 0.00 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.04 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.04 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.04 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
TOTAL CALL 973 10,354 +314
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 74 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 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 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 28 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 1,199 0
29SEP26 7.00 P 0.05 0.05 0.05 0.06 +0.01 14 10 893 +10
29SEP26 7.25 P 0.14 0.17 0.14 0.19 +0.02 13 150 1,422 +90
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.04 15 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.04 22 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.02 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.02 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.02 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.02 65 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 24 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 14 0 647 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 0.00 13 7 269 +7
29OCT26 7.00 P 0.09 0.09 0.09 0.10 +0.01 13 300 380 +145
29OCT26 7.25 P 0.19 0.19 0.19 0.24 +0.03 14 57 137 +47
29OCT26 7.50 P 0.00 0.00 0.00 0.42 +0.03 13 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.66 +0.04 16 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.41 +0.02 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.66 +0.02 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 +0.02 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 +0.02 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 +0.02 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 +0.02 45 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 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 0.00 14 0 546 0
27NOV26 7.00 P 0.11 0.11 0.11 0.14 +0.01 14 90 163 +90
27NOV26 7.25 P 0.22 0.22 0.22 0.28 +0.02 15 30 451 0
27NOV26 7.50 P 0.40 0.40 0.40 0.46 +0.03 16 30 60 +30
27NOV26 7.75 P 0.00 0.00 0.00 0.66 +0.03 14 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.91 +0.02 18 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.01 28 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 +0.01 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 +0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.00 14 0 1,153 0
30DEC26 7.00 P 0.14 0.14 0.14 0.17 +0.01 14 30 300 +30
30DEC26 7.25 P 0.26 0.26 0.26 0.31 +0.03 15 21 805 +21
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.03 16 0 131 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.02 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.02 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.01 37 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 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 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 0.00 16 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 0.00 16 0 431 0
30MAR27 6.75 P 0.14 0.14 0.14 0.16 0.00 16 40 277 +40
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.02 16 0 695 0
30MAR27 7.25 P 0.36 0.36 0.36 0.40 +0.02 17 10 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.01 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.01 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.01 31 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 0.00 16 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 56 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 +0.01 16 0 202 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 0.00 15 0 73 0
29JUN27 6.75 P 0.24 0.24 0.24 0.26 +0.01 15 30 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.01 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.02 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 0.00 15 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 +0.01 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 +0.01 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 -0.01 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 -0.02 11 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 -0.01 12 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 +0.01 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 +0.02 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.67 +0.02 17 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.25 0.00 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 0.00 16 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 0.00 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 0.00 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.11 +0.02 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 -0.01 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 -0.02 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.76 -0.01 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 -0.02 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.20 -0.02 16 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 -0.01 17 0 0 0
TOTAL PUT 805 19,452 +510
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$ 26.100
29SEP26 18.00 C 0.00 0.00 0.00 8.20 -0.24 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 -0.26 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.18 -0.26 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.68 -0.26 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.19 -0.25 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.19 -0.25 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.16 -0.28 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.19 -0.25 29 0 0 0
29SEP26 24.00 C 2.26 2.26 2.26 2.28 -0.16 28 15 15 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29SEP26 26.00 C 0.87 0.87 0.81 0.85 +0.07 27 33 340 +33
29SEP26 27.00 C 0.43 0.43 0.42 0.45 +0.05 28 25 241 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 264 0
29SEP26 29.00 C 0.08 0.09 0.08 0.09 +0.01 28 5 330 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 233 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 63 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 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 75 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.21 -0.23 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.68 -0.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.22 -0.22 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.68 -0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.22 -0.22 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.19 -0.25 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.24 -0.20 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.31 -0.13 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.47 +0.03 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.72 +0.13 25 0 66 0
29OCT26 26.00 C 0.00 0.00 0.00 1.14 +0.09 25 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.69 +0.04 24 0 34 0
29OCT26 28.00 C 0.42 0.42 0.42 0.42 +0.05 25 2 87 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 +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 0.00 0.00 0.00 0.02 +0.01 27 0 11 0
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 30 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 35 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 7.71 -0.23 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.23 -0.21 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.74 -0.20 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.25 -0.19 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.29 -0.15 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.35 -0.09 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.47 +0.03 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.71 +0.16 26 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.97 +0.09 25 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.40 +0.06 25 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.94 +0.05 24 0 30 0
27NOV26 28.00 C 0.63 0.63 0.63 0.63 +0.05 25 15 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 +0.03 25 0 95 0
27NOV26 30.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.15 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 -0.13 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.32 -0.12 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.84 -0.10 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 -0.08 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.41 -0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.48 +0.04 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.64 +0.14 25 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 +0.12 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.21 +0.10 24 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 1.65 +0.09 24 0 58 0
30DEC26 27.00 C 0.00 0.00 0.00 1.20 +0.09 25 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.06 24 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 269 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 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 24 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 25 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 30 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 34 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 +0.05 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.00 +0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.09 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.06 +0.12 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.59 +0.15 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 +0.20 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.84 +0.17 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.06 +0.11 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.35 +0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 +0.17 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 +0.16 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.75 +0.20 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.17 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 +0.08 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.80 +0.08 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.60 +0.07 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.45 +0.06 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.64 +0.16 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.17 +0.22 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.71 +0.22 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.26 +0.22 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.80 +0.21 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.94 +0.19 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.15 +0.15 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.37 +0.06 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.69 0.00 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.07 -0.06 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.54 -0.08 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.08 -0.11 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.68 -0.14 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.36 -0.14 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.08 -0.14 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.85 -0.14 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.66 -0.14 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.52 -0.12 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.39 -0.12 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 -0.10 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 -0.09 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 -0.07 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.20 +0.20 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.73 +0.15 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.28 +0.11 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.85 +0.08 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.01 0.00 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.22 -0.08 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.50 -0.15 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.86 -0.19 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.25 -0.25 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.74 -0.26 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.29 -0.29 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.94 -0.26 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.60 -0.25 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.34 -0.22 24 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.09 -0.22 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.89 -0.20 24 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.73 -0.19 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.59 -0.16 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.48 -0.15 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.38 -0.13 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.31 -0.12 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.11 24 0 0 0
TOTAL CALL 95 10,469 +47
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 23.00 P 0.05 0.05 0.05 0.04 -0.01 29 1 269 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 183 0
29SEP26 25.00 P 0.34 0.35 0.34 0.34 -0.05 28 18 248 -15
29SEP26 26.00 P 0.73 0.75 0.66 0.75 -0.07 29 196 760 +187
29SEP26 27.00 P 1.31 1.32 1.31 1.30 -0.12 28 30 552 -30
29SEP26 28.00 P 0.00 0.00 0.00 2.07 -0.12 28 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 -0.15 28 50 164 0
29SEP26 30.00 P 3.88 3.88 3.88 4.02 -0.04 41 10 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.90 -0.24 0 0 39 -487
29SEP26 32.00 P 0.00 0.00 0.00 5.90 -0.33 0 0 0 -88
29SEP26 33.00 P 0.00 0.00 0.00 6.90 -0.33 0 0 132 -19
29SEP26 34.00 P 0.00 0.00 0.00 7.90 -0.31 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.90 -0.31 0 0 0 -165
29SEP26 36.00 P 0.00 0.00 0.00 9.90 -0.28 0 0 0 -90
29SEP26 37.00 P 0.00 0.00 0.00 10.90 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.90 -0.31 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.90 -0.32 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.90 -0.33 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.90 -0.31 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.90 -0.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.90 -0.33 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.90 -0.33 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 48 0
29OCT26 25.00 P 0.52 0.52 0.52 0.52 -0.08 25 10 62 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.94 -0.09 25 0 174 0
29OCT26 27.00 P 1.54 1.54 1.54 1.50 -0.14 25 15 106 0
29OCT26 28.00 P 0.00 0.00 0.00 2.22 -0.12 25 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 3.03 -0.14 25 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.02 -0.19 30 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.93 -0.28 29 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.90 -0.33 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.90 -0.33 0 0 0 -15
29OCT26 34.00 P 0.00 0.00 0.00 7.90 -0.31 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.90 -0.31 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.90 -0.28 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.90 -0.32 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.90 -0.31 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.90 -0.32 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 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 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
27NOV26 22.00 P 0.12 0.12 0.12 0.10 -0.01 25 10 23 +10
27NOV26 23.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 76 0
27NOV26 25.00 P 0.00 0.00 0.00 0.72 -0.07 25 0 72 0
27NOV26 26.00 P 1.15 1.15 1.15 1.14 -0.10 25 15 196 +15
27NOV26 27.00 P 0.00 0.00 0.00 1.70 -0.10 25 0 96 0
27NOV26 28.00 P 2.37 2.37 2.37 2.37 -0.13 25 15 44 +6
27NOV26 29.00 P 0.00 0.00 0.00 3.15 -0.13 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.02 -0.19 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.95 -0.27 26 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.93 -0.30 28 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.92 -0.31 30 0 0 -15
27NOV26 34.00 P 0.00 0.00 0.00 7.92 -0.29 34 0 0 -15
27NOV26 35.00 P 0.00 0.00 0.00 8.92 -0.29 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.92 -0.28 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.92 -0.30 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.92 -0.29 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.91 -0.31 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
30DEC26 22.00 P 0.17 0.17 0.17 0.17 -0.01 25 10 71 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 149 0
30DEC26 24.00 P 0.52 0.52 0.52 0.54 -0.06 24 2 181 +2
30DEC26 25.00 P 0.83 0.87 0.83 0.87 -0.06 24 90 376 +90
30DEC26 26.00 P 0.00 0.00 0.00 1.32 -0.07 25 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 -0.09 25 0 124 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 -0.12 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.11 25 50 87 +50
30DEC26 30.00 P 0.00 0.00 0.00 4.09 -0.24 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 -0.21 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.94 -0.29 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 -0.31 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 -0.29 30 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.92 -0.29 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 -0.29 35 0 0 -15
30DEC26 37.00 P 0.00 0.00 0.00 10.92 -0.30 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.92 -0.29 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.91 -0.31 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.93 -0.30 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.92 -0.29 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.91 -0.30 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.93 -0.30 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.93 -0.30 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 0.00 24 0 15 0
30MAR27 23.00 P 0.54 0.56 0.54 0.56 -0.03 24 4 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.04 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 -0.03 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.06 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.09 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.84 -0.05 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.06 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.32 -0.18 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.15 -0.20 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.03 -0.22 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 -0.27 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.93 -0.28 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.92 -0.29 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.93 -0.28 30 0 0 -6
30MAR27 37.00 P 0.00 0.00 0.00 10.93 -0.29 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.93 -0.28 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.93 -0.29 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.93 -0.30 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.93 -0.28 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.93 -0.28 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.93 -0.30 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.93 -0.30 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.01 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.95 -0.04 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 -0.03 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.74 -0.02 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.05 23 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 +0.06 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.44 -0.02 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.15 0.00 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.87 -0.03 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 -0.03 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.50 -0.07 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.35 -0.11 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 -0.18 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.12 -0.23 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.03 -0.24 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 -0.26 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.93 -0.28 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.93 -0.29 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.93 -0.30 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.90 +0.03 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.22 +0.04 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.61 +0.05 24 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.07 +0.08 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.59 +0.11 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 +0.03 24 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.70 +0.02 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.51 +0.16 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.25 +0.17 26 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.03 +0.16 26 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.83 +0.14 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.66 +0.10 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.51 +0.04 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.37 -0.04 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.25 -0.14 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.16 -0.22 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.07 -0.23 26 0 0 0
TOTAL PUT 526 7,487 -580
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$ 5.690
29SEP26 4.20 C 0.00 0.00 0.00 1.50 +0.15 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.15 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.14 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 +0.15 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.14 26 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.12 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.13 24 8 10 0
29SEP26 5.50 C 0.24 0.28 0.24 0.28 +0.10 26 270 688 +199
29SEP26 5.75 C 0.11 0.15 0.11 0.14 +0.06 26 504 1,304 +51
29SEP26 6.00 C 0.08 0.08 0.06 0.07 +0.04 29 66 2,239 +11
29SEP26 6.25 C 0.03 0.03 0.03 0.03 +0.02 30 15 1,533 -3
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 29 14 497 0
29SEP26 6.75 C 0.02 0.02 0.01 0.01 0.00 36 26 648 -6
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.51 +0.15 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.41 +0.15 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.31 +0.15 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.21 +0.15 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.12 +0.14 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.02 +0.15 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.92 +0.14 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.83 +0.15 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 +0.14 26 0 15 0
29OCT26 5.25 C 0.49 0.51 0.49 0.53 +0.10 26 45 125 +45
29OCT26 5.50 C 0.00 0.00 0.00 0.37 +0.09 28 0 190 0
29OCT26 5.75 C 0.22 0.26 0.22 0.24 +0.07 28 306 265 +190
29OCT26 6.00 C 0.15 0.15 0.15 0.15 +0.05 29 120 224 +30
29OCT26 6.25 C 0.11 0.11 0.11 0.09 +0.04 29 120 814 +90
29OCT26 6.50 C 0.06 0.06 0.06 0.05 +0.02 30 265 513 +265
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.43 +0.16 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.33 +0.15 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.23 +0.15 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.14 +0.16 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.05 +0.17 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 +0.15 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 +0.13 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.79 +0.13 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 +0.10 27 0 90 0
27NOV26 5.50 C 0.40 0.43 0.40 0.43 +0.08 28 160 190 +160
27NOV26 5.75 C 0.28 0.31 0.28 0.31 +0.07 29 203 221 +101
27NOV26 6.00 C 0.20 0.21 0.20 0.22 +0.06 30 135 40 -3
27NOV26 6.25 C 0.14 0.16 0.14 0.15 +0.05 30 75 345 +60
27NOV26 6.50 C 0.10 0.11 0.10 0.09 +0.03 29 120 130 +120
27NOV26 6.75 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.54 +0.16 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.17 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 +0.17 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 +0.14 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 +0.16 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.15 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 +0.16 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.90 +0.11 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.12 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.11 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 +0.10 28 0 95 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.08 29 0 116 0
30DEC26 6.00 C 0.24 0.28 0.24 0.28 +0.07 29 135 371 +75
30DEC26 6.25 C 0.19 0.20 0.19 0.20 +0.05 29 30 773 -15
30DEC26 6.50 C 0.13 0.16 0.13 0.14 +0.04 29 195 343 +132
30DEC26 6.75 C 0.11 0.13 0.11 0.10 +0.03 30 78 181 +30
30DEC26 7.00 C 0.10 0.10 0.10 0.07 +0.03 30 37 303 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.61 +0.17 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 +0.16 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 +0.15 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 +0.15 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 +0.16 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 +0.14 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 +0.14 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.02 +0.11 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 +0.11 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.12 30 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 +0.10 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.09 30 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.08 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.07 31 0 174 0
30MAR27 6.50 C 0.27 0.27 0.27 0.28 +0.05 30 3 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.05 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 989 0
30MAR27 7.25 C 0.15 0.15 0.15 0.13 +0.03 30 150 222 -150
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 31 0 38 0
30MAR27 8.00 C 0.09 0.09 0.09 0.06 +0.01 31 150 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 1.63 1.63 1.63 1.68 +0.14 34 1 0 -1
29JUN27 4.30 C 0.00 0.00 0.00 1.55 +0.11 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.47 +0.11 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 +0.14 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.26 +0.13 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 +0.14 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 +0.12 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 +0.12 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 +0.11 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 +0.10 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 +0.08 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 +0.07 29 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 +0.06 29 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 +0.05 29 0 36 0
29JUN27 6.75 C 0.32 0.34 0.32 0.26 +0.05 29 93 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 80 0
29JUN27 7.25 C 0.24 0.24 0.24 0.16 +0.03 29 120 120 +105
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.02 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.59 +0.13 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.51 +0.13 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.43 +0.13 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.36 +0.13 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.29 +0.13 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.22 +0.11 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.16 +0.11 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 +0.11 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.94 +0.11 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.81 +0.09 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.70 +0.08 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.61 +0.08 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 +0.08 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.37 +0.06 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
TOTAL CALL 3,444 28,178 +1,486
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
29SEP26 5.25 P 0.03 0.03 0.03 0.03 -0.01 28 3 1,019 -3
29SEP26 5.50 P 0.08 0.08 0.08 0.08 -0.05 26 12 705 0
29SEP26 5.75 P 0.22 0.23 0.18 0.20 -0.08 28 525 2,070 -78
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.12 29 0 1,676 0
29SEP26 6.25 P 0.60 0.61 0.60 0.59 -0.12 32 10 2,013 -5
29SEP26 6.50 P 0.00 0.00 0.00 0.83 -0.14 38 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.16 41 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.16 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 -0.14 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 -0.15 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 121 0
29OCT26 4.90 P 0.03 0.03 0.03 0.03 -0.01 30 3 13 -3
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 62 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.04 28 0 134 0
29OCT26 5.50 P 0.19 0.19 0.15 0.16 -0.05 28 179 233 +30
29OCT26 5.75 P 0.30 0.30 0.27 0.28 -0.08 29 132 771 +28
29OCT26 6.00 P 0.44 0.44 0.44 0.45 -0.10 31 15 66 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.64 -0.12 31 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 -0.13 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.08 -0.15 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.33 -0.15 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.57 -0.15 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.33 -0.14 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 65 0
27NOV26 5.25 P 0.13 0.13 0.12 0.12 -0.04 28 134 275 +120
27NOV26 5.50 P 0.24 0.24 0.20 0.21 -0.06 28 176 297 +146
27NOV26 5.75 P 0.34 0.34 0.33 0.34 -0.08 29 30 107 +30
27NOV26 6.00 P 0.50 0.50 0.50 0.50 -0.10 30 30 47 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.69 -0.11 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 -0.13 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.11 -0.15 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.34 -0.16 34 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 -0.15 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.82 -0.14 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.33 -0.14 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 29 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.02 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 813 0
30DEC26 5.25 P 0.18 0.18 0.16 0.17 -0.03 29 95 185 +48
30DEC26 5.50 P 0.28 0.28 0.25 0.26 -0.06 29 85 182 +18
30DEC26 5.75 P 0.38 0.38 0.37 0.39 -0.07 29 12 146 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.09 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.10 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.11 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 -0.13 33 0 45 0
30DEC26 7.00 P 1.40 1.40 1.40 1.36 -0.15 33 10 101 -10
30DEC26 7.25 P 0.00 0.00 0.00 1.59 -0.16 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 -0.16 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.14 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 -0.14 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.06 -0.15 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 50 0
30MAR27 4.60 P 0.08 0.08 0.08 0.09 -0.02 29 30 98 +30
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.02 30 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 122 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.05 29 0 51 0
30MAR27 5.50 P 0.36 0.36 0.36 0.38 -0.05 30 3 115 -3
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.07 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.08 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.10 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 -0.11 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 -0.11 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 -0.12 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 -0.15 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.15 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 -0.15 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 -0.17 34 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 -0.16 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 -0.15 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.07 -0.14 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 -0.15 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.56 -0.15 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.06 -0.15 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.02 28 0 28 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 -0.03 28 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 -0.03 28 0 12 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.04 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.04 28 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.04 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.05 28 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.05 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.05 28 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.07 27 0 243 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 -0.08 27 0 46 0
29JUN27 6.00 P 0.00 0.00 0.00 0.84 -0.09 27 0 51 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 -0.10 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.19 -0.11 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 -0.11 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.58 -0.12 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 -0.12 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.00 -0.12 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.22 -0.13 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.13 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.22 -0.04 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.45 -0.04 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.69 -0.15 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.93 -0.15 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.17 -0.15 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 -0.02 32 0 20 0
29SEP27 4.40 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 -0.03 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.40 -0.06 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 -0.06 31 0 30 0
29SEP27 5.25 P 0.56 0.56 0.55 0.59 -0.03 32 18 153 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 -0.07 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.83 -0.09 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 -0.11 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 -0.11 32 0 45 0
29SEP27 6.50 P 1.37 1.37 1.37 1.36 -0.12 32 15 15 +15
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.12 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.74 -0.13 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.15 -0.12 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.37 -0.12 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.58 -0.13 31 0 0 0
TOTAL PUT 1,517 17,656 +408
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$ 119.800
29SEP26 37.00 C 0.00 0.00 0.00 82.88 +2.05 118 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 81.90 +2.32 152 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 81.05 +2.46 191 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 79.89 +2.11 127 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 78.89 +2.04 118 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 77.89 +2.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 76.97 +2.24 159 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 75.87 +2.27 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 74.90 +2.30 112 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 74.21 +2.61 181 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 73.31 +2.71 185 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 71.90 +2.12 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 71.05 +2.20 151 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 69.91 +2.30 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 67.39 +2.08 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 65.08 +2.57 135 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.60 +2.47 130 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 59.93 +2.29 74 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 57.44 +2.35 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 55.36 +2.81 127 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.73 +2.31 112 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.20 +2.51 104 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.62 +2.40 91 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 45.02 +2.26 74 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 42.56 +1.83 74 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 40.34 +2.80 87 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 38.05 +3.04 89 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 35.31 +1.84 74 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 33.49 +3.13 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.76 +1.86 76 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 28.32 +1.99 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.44 +2.85 77 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 24.17 +2.55 74 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 22.04 +2.30 73 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 19.84 +1.33 70 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 18.18 +1.41 72 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 16.58 +1.45 74 0 35 0
29SEP26 110.00 C 0.00 0.00 0.00 15.31 +1.71 77 0 31 0
29SEP26 112.50 C 0.00 0.00 0.00 13.02 +1.09 70 0 52 0
29SEP26 115.00 C 11.80 12.30 10.80 11.64 +1.04 71 4 30 0
29SEP26 117.50 C 10.15 11.53 9.11 10.37 +0.89 71 20 60 +8
29SEP26 120.00 C 9.30 10.03 8.38 9.23 +0.73 72 50 107 +21
29SEP26 122.50 C 7.62 9.10 7.09 8.16 +0.60 72 66 40 +9
29SEP26 125.00 C 6.43 8.10 6.43 7.20 +0.49 72 134 420 +107
29SEP26 127.50 C 0.00 0.00 0.00 6.41 +0.45 73 0 212 0
29SEP26 130.00 C 4.92 6.50 4.92 5.72 +0.50 74 24 306 -15
29SEP26 132.50 C 5.20 5.20 5.20 5.08 +0.53 75 2 146 0
29SEP26 135.00 C 4.03 5.00 4.02 4.43 +0.48 75 6 226 +2
29SEP26 137.50 C 0.00 0.00 0.00 3.83 +0.41 75 0 72 0
29SEP26 140.00 C 3.26 3.50 3.19 3.31 +0.36 75 5 38 +4
29SEP26 142.50 C 2.80 3.20 2.79 2.85 +0.31 75 5 17 +1
29SEP26 145.00 C 2.93 2.93 2.93 2.45 +0.27 75 7 110 +7
29SEP26 147.50 C 0.00 0.00 0.00 2.09 +0.23 74 0 54 0
29SEP26 150.00 C 2.14 2.60 2.14 1.79 +0.20 75 8 763 +1
29SEP26 152.50 C 2.38 2.38 2.38 1.52 +0.16 74 1 43 +1
29SEP26 155.00 C 1.76 1.76 1.76 1.29 +0.14 74 1 54 -1
29SEP26 157.50 C 1.60 1.60 1.60 1.10 +0.12 74 1 71 -1
29SEP26 160.00 C 0.00 0.00 0.00 0.93 +0.10 74 0 78 0
29SEP26 162.50 C 1.30 1.30 1.30 0.78 +0.08 74 1 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.66 +0.07 74 0 176 0
29SEP26 167.50 C 0.00 0.00 0.00 0.55 +0.05 74 0 52 0
29SEP26 170.00 C 1.03 1.03 1.00 0.46 +0.04 74 12 64 +12
29SEP26 172.50 C 0.00 0.00 0.00 0.39 +0.04 74 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.33 +0.04 74 0 69 0
29SEP26 177.50 C 0.86 0.86 0.86 0.27 +0.02 74 1 57 +1
29SEP26 180.00 C 0.00 0.00 0.00 0.23 +0.02 74 0 25 0
29SEP26 182.50 C 0.00 0.00 0.00 0.19 +0.02 74 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.16 +0.02 74 0 89 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 +0.01 74 0 410 0
29SEP26 190.00 C 0.40 0.40 0.40 0.11 +0.01 74 2 144 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 +0.01 74 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.08 +0.01 75 0 28 0
29SEP26 197.50 C 0.34 0.34 0.34 0.06 0.00 74 1 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 0.00 74 0 134 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 0.00 75 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 76 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 0.00 76 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 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 0.03 0.03 0.03 0.01 0.00 96 2 17 -2
29SEP26 275.00 C 0.02 0.02 0.02 0.01 0.00 98 1 134 -1
29OCT26 85.00 C 0.00 0.00 0.00 36.32 +1.31 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 33.95 +1.13 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 32.13 +1.17 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 30.15 +1.69 68 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 28.16 +1.58 68 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 26.92 +2.23 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.52 +1.45 68 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 23.60 +1.72 74 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 21.70 +1.02 72 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 20.35 +1.29 73 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.94 +0.76 73 0 372 0
29OCT26 112.50 C 0.00 0.00 0.00 17.67 +1.43 74 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 15.93 +1.00 71 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 14.78 +0.78 72 0 2 0
29OCT26 120.00 C 12.84 14.80 12.84 13.72 +0.71 72 11 33 +3
29OCT26 122.50 C 13.49 13.50 13.49 12.73 +0.56 73 6 31 +3
29OCT26 125.00 C 11.30 12.10 11.30 11.82 +0.67 73 32 34 +29
29OCT26 127.50 C 10.91 10.91 10.86 10.89 +0.53 73 22 37 +22
29OCT26 130.00 C 10.00 10.57 10.00 10.17 +0.46 74 25 73 +23
29OCT26 132.50 C 9.38 9.38 9.36 9.37 +0.42 74 37 58 +33
29OCT26 135.00 C 9.50 9.50 8.75 8.70 +0.48 75 16 104 +15
29OCT26 137.50 C 8.08 8.08 8.08 8.06 +0.52 75 7 47 +7
29OCT26 140.00 C 7.53 7.53 7.53 7.39 +0.48 75 7 138 +7
29OCT26 142.50 C 7.17 7.17 7.00 6.76 +0.43 75 10 11 +9
29OCT26 145.00 C 6.10 6.51 6.10 6.19 +0.40 75 9 73 +2
29OCT26 147.50 C 0.00 0.00 0.00 5.65 +0.35 75 0 45 0
29OCT26 150.00 C 5.34 5.56 5.23 5.16 +0.32 75 13 208 -10
29OCT26 152.50 C 5.24 5.24 5.24 4.71 +0.29 75 6 51 +6
29OCT26 155.00 C 4.76 4.76 4.76 4.30 +0.26 75 2 27 +2
29OCT26 157.50 C 4.54 4.54 4.54 3.92 +0.24 75 50 78 +18
29OCT26 160.00 C 4.12 4.12 4.12 3.57 +0.21 75 1 35 +1
29OCT26 162.50 C 0.00 0.00 0.00 3.25 +0.19 75 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 2.95 +0.16 74 0 88 0
29OCT26 167.50 C 0.00 0.00 0.00 2.69 +0.15 74 0 51 0
29OCT26 170.00 C 3.53 3.53 3.24 2.44 +0.13 74 9 79 0
29OCT26 172.50 C 0.00 0.00 0.00 2.22 +0.12 74 0 37 0
29OCT26 175.00 C 2.82 2.82 2.82 2.01 +0.10 74 15 93 -5
29OCT26 177.50 C 2.54 2.54 2.54 1.83 +0.10 74 10 88 +10
29OCT26 180.00 C 2.69 2.69 2.69 1.66 +0.08 74 7 87 +7
29OCT26 182.50 C 0.00 0.00 0.00 1.50 +0.07 74 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 1.36 +0.06 74 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.23 +0.05 74 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 1.12 +0.05 74 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 1.01 +0.04 74 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.92 +0.04 74 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.83 +0.03 74 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.75 +0.03 74 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.61 +0.01 74 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.50 +0.01 74 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.41 +0.01 74 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.34 +0.01 74 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.27 0.00 74 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.22 0.00 74 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.18 0.00 74 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.14 -0.01 74 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.12 0.00 74 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.10 0.00 74 0 6 0
29OCT26 255.00 C 0.00 0.00 0.00 0.08 0.00 74 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 0.00 75 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.06 0.00 75 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.05 0.00 75 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.04 0.00 75 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.03 0.00 74 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.02 0.00 73 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 300.00 C 0.21 0.21 0.21 0.01 0.00 72 21 104 +21
27NOV26 85.00 C 0.00 0.00 0.00 38.52 +2.60 74 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 36.83 +1.98 76 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 34.66 +1.58 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 33.06 +1.51 75 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 31.20 +2.07 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 29.65 +1.53 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 27.92 +1.63 74 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.07 +1.10 72 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 24.61 +0.99 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.24 +1.33 73 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.11 +1.13 74 0 15 0
27NOV26 112.50 C 21.00 21.00 20.89 20.96 +1.18 74 13 12 +5
27NOV26 115.00 C 0.00 0.00 0.00 19.66 +0.97 74 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 18.46 +0.77 74 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.37 +0.72 74 0 11 0
27NOV26 122.50 C 0.00 0.00 0.00 16.69 +0.94 76 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 15.53 +0.67 75 0 17 0
27NOV26 127.50 C 0.00 0.00 0.00 14.51 +0.37 75 0 5 0
27NOV26 130.00 C 14.80 14.80 13.50 13.87 +0.47 76 5 1 0
27NOV26 132.50 C 0.00 0.00 0.00 13.13 +0.48 76 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 12.54 +0.64 77 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 11.92 +0.76 78 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 11.19 +0.72 78 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 10.50 +0.68 77 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 9.85 +0.64 77 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 9.23 +0.60 77 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 8.65 +0.56 77 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 8.11 +0.53 77 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 7.60 +0.50 77 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 6.91 +0.46 76 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 6.66 +0.62 77 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 6.24 +0.42 77 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 5.84 +0.55 77 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 5.31 +0.36 76 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 5.11 +0.48 77 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 4.79 +0.46 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.48 +0.43 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 4.19 +0.28 77 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 3.92 +0.37 77 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 3.66 +0.34 77 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.42 +0.32 77 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.20 +0.30 77 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 2.99 +0.28 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.80 +0.26 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.54 +0.17 76 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 2.45 +0.23 77 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 2.29 +0.22 77 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 2.00 +0.13 77 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.75 +0.17 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.48 +0.10 76 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.33 +0.12 77 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 1.16 +0.10 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.99 +0.07 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.89 +0.06 77 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.75 +0.04 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.66 +0.04 76 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.58 +0.04 76 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.52 +0.03 76 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.46 +0.03 77 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.40 +0.02 76 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.35 +0.02 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.30 +0.02 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.26 +0.01 76 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.23 +0.01 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.21 +0.02 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.18 +0.01 76 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.15 0.00 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 73.04 +2.66 96 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 72.08 +2.58 95 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 70.31 +1.78 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 68.28 +2.38 80 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 65.54 +1.86 66 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 63.17 +1.81 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.67 +1.43 63 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 58.63 +1.78 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.51 +1.88 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.01 +1.43 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.84 +1.89 69 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 49.74 +1.57 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.68 +1.52 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.76 +1.53 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.36 +2.03 76 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 42.25 +1.76 74 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.68 +1.16 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.24 +1.44 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.67 +1.65 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.04 +1.88 73 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.31 +1.90 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.30 +2.18 75 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.36 +1.49 73 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 29.31 +2.38 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 27.56 +1.92 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 25.93 +0.84 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 24.75 +1.08 73 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 23.63 +1.15 73 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 22.36 +0.93 73 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 21.40 +0.96 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.33 +0.82 73 0 131 0
30DEC26 122.50 C 0.00 0.00 0.00 19.45 +0.83 74 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 18.55 +0.76 74 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 17.70 +0.71 75 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 16.90 +0.67 75 0 90 0
30DEC26 132.50 C 15.79 15.79 15.79 16.13 +0.62 75 13 28 +9
30DEC26 135.00 C 0.00 0.00 0.00 15.41 +0.67 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.72 +0.73 76 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 13.96 +0.69 76 0 54 0
30DEC26 142.50 C 14.02 14.02 14.02 13.24 +0.65 76 13 14 +13
30DEC26 145.00 C 0.00 0.00 0.00 12.56 +0.62 76 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 11.91 +0.59 75 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 11.29 +0.55 75 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 10.71 +0.53 75 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 10.15 +0.50 75 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 9.62 +0.47 75 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 9.12 +0.45 75 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 8.64 +0.42 75 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 8.19 +0.40 75 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 7.76 +0.38 75 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.35 +0.35 75 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 6.96 +0.33 75 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 6.60 +0.31 75 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 6.25 +0.29 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 5.92 +0.27 75 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 5.61 +0.26 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 5.32 +0.25 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 5.04 +0.37 75 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 4.77 +0.21 75 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.52 +0.20 75 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 4.28 +0.19 75 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 4.06 +0.18 75 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.85 +0.17 75 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.45 +0.14 75 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 3.10 +0.21 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.70 +0.11 74 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.50 +0.10 75 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.18 +0.02 74 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.96 +0.01 74 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 1.76 +0.01 74 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.59 +0.01 74 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.47 +0.05 75 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.28 0.00 74 0 31 0
30DEC26 255.00 C 2.65 2.65 2.65 1.16 +0.01 74 15 15 +15
30DEC26 260.00 C 0.00 0.00 0.00 1.04 0.00 74 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.97 +0.03 75 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.87 +0.02 75 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.76 0.00 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.71 +0.04 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.64 +0.02 75 0 0 0
30DEC26 290.00 C 1.68 1.94 1.68 0.58 +0.02 75 45 75 +30
30DEC26 295.00 C 0.00 0.00 0.00 0.52 +0.01 74 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.47 +0.01 74 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.38 0.00 74 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.31 0.00 74 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.26 0.00 75 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.21 +0.01 74 0 0 0
30DEC26 350.00 C 1.12 1.12 1.12 0.17 0.00 74 30 144 +30
30MAR27 55.00 C 0.00 0.00 0.00 66.89 +1.59 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 64.68 +1.61 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 62.57 +1.55 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 60.40 +1.46 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.50 +1.64 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.27 +1.40 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.41 +1.43 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.81 +1.63 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.96 +2.05 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.84 +1.39 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.83 +2.16 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.48 +1.31 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.45 +1.63 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.18 +1.35 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.53 +1.36 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 39.91 +2.17 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.40 +1.53 72 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.96 +1.72 72 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.96 +2.29 73 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 34.61 +2.05 73 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 33.39 +2.19 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 32.14 +0.95 72 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 30.62 +1.49 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.51 +1.12 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.45 +1.09 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.59 +1.13 72 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.64 +1.10 72 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 25.73 +1.04 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.90 +1.02 73 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 24.05 +0.94 73 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 23.27 +0.89 73 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 22.51 +0.83 73 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 21.78 +0.83 74 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 21.13 +0.82 74 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 20.44 +0.87 74 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 19.70 +0.85 74 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 18.99 +0.82 74 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 18.30 +0.79 74 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 17.63 +0.76 74 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 16.99 +0.73 74 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 16.38 +0.71 74 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 15.79 +0.69 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.22 +0.66 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 14.67 +0.64 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.14 +0.61 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 13.64 +0.60 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 13.15 +0.57 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 12.68 +0.55 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 12.22 +0.53 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 11.79 +0.51 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 11.37 +0.49 73 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 10.96 +0.47 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.58 +0.46 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 10.20 +0.44 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.84 +0.42 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 9.49 +0.40 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 9.16 +0.39 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.84 +0.38 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.53 +0.36 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 7.95 +0.34 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 7.40 +0.31 73 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 6.90 +0.29 73 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.43 +0.27 73 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 6.00 +0.25 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.60 +0.23 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 5.23 +0.22 73 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.88 +0.20 73 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.56 +0.19 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 4.26 +0.17 73 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.98 +0.16 73 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.72 +0.14 73 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.48 +0.13 73 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 3.26 +0.13 73 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 3.05 +0.12 73 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.86 +0.11 73 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.68 +0.11 73 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.51 +0.10 73 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.35 +0.09 73 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.20 +0.08 73 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 46.20 +1.43 70 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 45.40 +2.02 72 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 44.23 +2.24 72 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 42.79 +1.65 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 41.57 +2.08 72 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 40.36 +1.88 72 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 39.09 +1.64 72 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 38.07 +1.94 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.89 +1.72 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 35.85 +1.49 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.49 +1.14 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.59 +1.16 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.68 +1.13 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.12 +1.57 73 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 31.25 +1.48 73 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 30.16 +1.09 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 29.33 +1.01 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.99 +1.31 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 27.86 +0.97 73 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.17 +0.96 73 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 26.50 +0.94 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.85 +0.94 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 25.18 +0.99 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.92 +1.42 75 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 24.23 +1.39 75 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 23.55 +1.36 75 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 22.90 +1.34 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 22.27 +1.32 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 21.66 +1.30 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 21.07 +1.28 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 20.49 +1.25 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 19.93 +1.23 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 19.39 +1.21 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 18.87 +1.19 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 18.36 +1.17 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 17.87 +1.15 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 17.39 +1.13 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 16.92 +1.10 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 16.47 +1.08 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 16.04 +1.07 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 15.61 +1.04 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 15.20 +1.03 74 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 14.80 +1.01 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 14.41 +0.99 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 14.04 +0.97 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 13.67 +0.95 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 12.97 +0.92 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 12.32 +0.89 74 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 11.69 +0.85 74 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 11.11 +0.82 74 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 10.56 +0.80 74 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 10.03 +0.76 74 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 9.54 +0.73 74 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 9.08 +0.71 74 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 8.64 +0.69 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 8.22 +0.66 74 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.83 +0.64 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.46 +0.62 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 7.10 +0.59 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 6.77 +0.57 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 6.46 +0.55 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 6.16 +0.53 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 5.87 +0.51 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 5.60 +0.49 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 5.35 +0.47 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 5.11 +0.46 73 0 19 0
29SEP27 95.00 C 0.00 0.00 0.00 46.72 - 72 0 0 -
29SEP27 97.50 C 0.00 0.00 0.00 45.82 +1.91 73 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 44.76 +1.94 73 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 43.64 +1.84 73 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 42.61 +1.80 73 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 41.48 +1.66 73 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 40.51 +2.13 73 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 39.53 +1.64 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 38.20 +1.17 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 37.47 +1.28 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 36.50 +1.11 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 35.70 +1.09 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 34.93 +1.07 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 34.18 +1.05 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 33.45 +1.02 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.75 +1.00 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.07 +0.98 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.42 +0.97 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 30.78 +0.95 74 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 30.16 +0.83 74 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 29.80 +1.15 75 0 0 0
TOTAL CALL 804 15,201 +459
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 148 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 118 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.02 76 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.03 75 0 76 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.05 74 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.15 -0.07 75 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.08 74 0 42 0
29SEP26 85.00 P 0.00 0.00 0.00 0.34 -0.11 74 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 -0.18 74 0 92 0
29SEP26 90.00 P 0.63 0.63 0.60 0.68 -0.21 74 2 393 0
29SEP26 92.50 P 0.00 0.00 0.00 0.89 -0.29 73 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.19 -0.37 73 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 1.57 -0.45 73 0 64 0
29SEP26 100.00 P 2.07 2.40 1.85 2.04 -0.50 73 7 158 +1
29SEP26 102.50 P 2.53 2.53 2.53 2.56 -0.64 73 3 79 +3
29SEP26 105.00 P 3.27 3.27 2.98 3.21 -0.71 73 26 111 +12
29SEP26 107.50 P 3.94 3.94 3.60 3.96 -0.80 73 7 99 +5
29SEP26 110.00 P 5.30 5.30 4.59 4.85 -0.90 73 21 1,046 +2
29SEP26 112.50 P 6.50 6.50 6.50 5.90 -0.99 74 1 114 -1
29SEP26 115.00 P 7.08 7.09 6.28 7.10 -1.00 75 3 175 -1
29SEP26 117.50 P 8.81 8.81 7.61 8.27 -1.26 75 34 255 +30
29SEP26 120.00 P 10.70 10.70 9.20 9.67 -1.36 76 60 451 +55
29SEP26 122.50 P 12.47 12.47 11.20 11.14 -1.50 76 2 59 -1
29SEP26 125.00 P 13.40 13.40 13.40 12.70 -1.61 77 5 367 0
29SEP26 127.50 P 0.00 0.00 0.00 14.38 -1.62 77 0 83 0
29SEP26 130.00 P 15.70 15.70 15.70 16.08 -1.78 78 2 280 0
29SEP26 132.50 P 0.00 0.00 0.00 17.42 -2.30 74 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 19.81 -1.92 79 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 21.83 -1.92 80 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 23.85 -2.02 80 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 25.93 -2.10 81 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 28.12 -1.81 82 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 30.04 -2.48 80 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 32.60 -2.20 85 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 34.03 -3.14 75 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 36.42 -2.43 77 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 38.87 -3.07 79 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 41.64 -2.30 87 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 43.41 -3.19 77 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.28 -2.67 87 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 48.51 -2.75 85 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 50.65 -2.68 80 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 52.87 -3.13 73 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 55.41 -2.85 77 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 57.80 -2.59 74 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 60.27 -2.88 74 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 63.66 -1.64 104 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 65.43 -2.63 87 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 68.51 -3.19 106 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 70.79 -2.25 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 72.70 -3.31 0 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 75.70 -2.35 105 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 77.70 -2.44 0 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 80.20 -2.30 0 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 85.20 -2.54 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.20 -2.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.35 -2.37 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.28 -1.22 141 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 105.41 -2.11 117 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 110.41 -2.09 121 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 115.20 -2.72 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.54 -1.96 133 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.31 -2.22 124 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.25 -2.56 121 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.20 -3.15 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 140.37 -2.54 137 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 145.20 -2.44 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 150.20 -2.67 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.20 -3.15 0 0 0 0
29OCT26 85.00 P 1.63 1.63 1.63 1.59 -0.39 73 15 105 +15
29OCT26 87.50 P 0.00 0.00 0.00 1.99 -0.41 73 0 31 0
29OCT26 90.00 P 2.27 2.27 2.27 2.42 -0.52 73 1 40 0
29OCT26 92.50 P 0.00 0.00 0.00 2.95 -0.52 73 0 31 0
29OCT26 95.00 P 0.00 0.00 0.00 3.49 -0.67 73 0 5 0
29OCT26 97.50 P 0.00 0.00 0.00 4.18 -0.67 73 0 6 0
29OCT26 100.00 P 5.20 5.20 4.80 4.87 -0.80 73 2 95 -2
29OCT26 102.50 P 0.00 0.00 0.00 5.69 -0.84 73 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 6.59 -0.87 73 0 55 0
29OCT26 107.50 P 0.00 0.00 0.00 7.64 -0.91 73 0 29 0
29OCT26 110.00 P 9.32 9.32 9.32 8.52 -1.21 72 10 29 +10
29OCT26 112.50 P 0.00 0.00 0.00 9.86 -1.13 74 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 11.14 -1.23 74 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 12.49 -1.30 74 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 13.92 -1.36 75 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 15.43 -1.45 75 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 17.01 -1.52 76 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 18.65 -1.48 77 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 20.37 -1.46 77 1 54 +1
29OCT26 132.50 P 0.00 0.00 0.00 22.11 -1.53 77 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 23.86 -1.84 78 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 25.75 -1.84 78 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 27.10 -2.39 75 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 29.23 -2.11 77 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 31.24 -2.27 77 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 33.50 -2.08 79 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 35.69 -2.04 80 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 37.69 -2.22 80 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 39.41 -2.69 78 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 42.19 -1.88 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.03 -2.26 80 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 46.66 -1.82 84 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.91 -1.80 85 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 50.72 -2.36 82 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 52.84 -2.48 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 55.26 -2.95 82 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 58.01 -2.20 87 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 59.79 -2.81 83 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 62.65 -2.76 88 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 64.59 -2.40 84 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 66.87 -2.69 84 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 68.70 -3.00 78 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 71.30 -2.68 81 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 73.96 -2.34 85 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 76.63 -2.20 89 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 78.65 -2.46 84 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 81.76 -1.97 94 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 86.28 -2.74 90 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 91.18 -1.90 92 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 96.00 -2.02 92 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 101.28 -1.54 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 105.63 -2.64 91 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 110.82 -1.84 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 115.92 -2.28 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 121.03 -2.27 106 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 125.59 -2.53 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 130.37 -2.66 95 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 135.20 -3.15 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 140.67 -2.24 108 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 145.66 -2.41 110 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 150.20 -2.87 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 155.44 -2.91 108 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 160.20 -2.45 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 165.20 -2.84 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 170.20 -2.30 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 175.56 -1.94 119 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 180.20 -2.85 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.31 -0.42 75 0 10 0
27NOV26 87.50 P 0.00 0.00 0.00 3.99 -0.37 76 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.48 -0.56 75 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.36 -0.48 76 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.92 -0.79 75 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 6.74 -0.79 75 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.63 -0.72 75 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.53 -0.86 75 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.55 -0.96 75 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 10.67 -1.09 75 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 11.86 -1.11 75 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 13.12 -1.20 75 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 14.45 -1.21 75 0 2 0
27NOV26 117.50 P 16.74 16.74 16.74 15.85 -1.25 76 1 36 +1
27NOV26 120.00 P 0.00 0.00 0.00 17.31 -1.38 76 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 18.83 -1.46 76 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 20.39 -1.54 77 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 22.18 -1.43 78 0 24 0
27NOV26 130.00 P 24.99 24.99 24.99 23.36 -2.21 76 2 10 0
27NOV26 132.50 P 0.00 0.00 0.00 25.15 -1.74 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.86 -2.05 77 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 29.09 -1.80 79 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 30.61 -2.20 78 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 32.51 -2.22 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 34.59 -2.07 79 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 36.85 -1.46 81 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.43 -2.25 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 40.87 -1.89 82 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 42.44 -2.00 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.67 -2.14 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.53 -2.55 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.92 -1.87 82 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.75 -2.22 80 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 52.91 -2.33 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.92 -1.70 85 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.41 -2.13 82 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 60.03 -2.14 84 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 61.82 -2.39 82 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 64.72 -1.60 86 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.01 -1.49 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 68.75 -2.28 83 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 71.56 -1.81 87 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 73.91 -2.00 88 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 75.92 -2.30 86 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 77.73 -2.40 83 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 80.32 -2.01 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 82.69 -2.08 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 87.39 -1.91 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 91.76 -3.13 83 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 96.81 -2.17 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 101.28 -2.75 83 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 106.36 -2.24 86 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 111.11 -2.38 86 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 116.26 -2.09 90 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 121.04 -2.26 89 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 125.87 -2.25 89 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 131.06 -2.19 93 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 135.83 -2.52 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 140.67 -2.24 91 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 145.66 -2.41 93 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 150.20 -2.87 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 155.44 -2.91 91 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 160.20 -2.47 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 165.20 -2.84 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 170.20 -2.43 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 175.56 -2.03 101 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 180.20 -2.85 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.05 74 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 -0.05 74 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.06 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.08 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 -0.10 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 -0.11 74 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.12 74 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.95 -0.15 74 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.17 -0.16 74 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.46 -0.19 74 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.73 -0.25 73 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.08 -0.34 74 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 -0.34 74 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 -0.45 73 0 11 0
30DEC26 80.00 P 3.29 3.29 3.29 3.48 -0.46 73 1 97 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.06 -0.56 73 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.70 -0.57 74 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 5.43 -0.73 74 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.27 -0.58 74 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.04 -0.70 74 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 8.02 -0.66 75 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.84 -0.98 74 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 9.79 -0.73 74 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 10.74 -0.95 74 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 11.87 -0.94 74 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 13.06 -1.05 74 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 14.31 -1.13 74 0 72 0
30DEC26 112.50 P 0.00 0.00 0.00 15.63 -1.12 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 17.01 -1.03 74 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 18.44 -1.16 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 19.86 -1.38 75 0 655 0
30DEC26 122.50 P 0.00 0.00 0.00 21.45 -1.39 75 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 23.07 -1.41 76 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 24.70 -1.37 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.53 -1.09 77 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 27.69 -2.17 75 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 29.42 -1.54 75 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 31.80 -1.60 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.37 -1.83 77 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 35.06 -2.08 77 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 37.21 -1.87 78 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 39.07 -1.95 78 0 15 0
30DEC26 150.00 P 42.85 42.85 40.17 41.04 -1.93 78 2 12 0
30DEC26 152.50 P 0.00 0.00 0.00 42.63 -2.31 77 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 44.94 -2.09 79 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 47.06 -2.06 79 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 49.07 -2.14 79 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 51.37 -1.94 80 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.03 -2.38 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.02 -2.56 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 57.39 -2.41 80 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 59.76 -2.26 81 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 61.50 -2.75 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 63.63 -2.78 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.22 -2.04 81 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 68.17 -2.72 80 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 70.53 -2.20 81 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.87 -2.53 82 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 75.10 -2.56 82 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 77.41 -2.09 83 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.63 -2.52 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 82.18 -2.27 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.42 -1.59 84 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 88.91 -1.68 84 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 93.45 -1.83 84 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.09 -2.09 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 102.47 -2.43 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 107.39 -2.57 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.39 -1.91 86 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.58 -1.63 89 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.56 -2.25 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.19 -2.51 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.63 -1.90 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.45 -2.03 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.31 -1.91 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.19 -2.03 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.01 -2.06 88 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.48 -2.87 82 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.29 -2.63 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.23 -2.81 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.20 -2.62 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.56 -2.03 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.44 -2.61 88 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 190.20 -2.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 200.20 -2.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 210.45 -2.07 96 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 220.20 -2.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 230.20 -2.30 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.46 -0.19 73 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.81 -0.21 73 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.17 -0.14 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.51 -0.21 72 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.90 -0.29 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.37 -0.31 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.90 -0.39 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.51 -0.40 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.12 -0.42 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.77 -0.52 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.54 -0.53 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.32 -0.58 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.10 -0.68 71 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 8.98 -0.76 71 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.96 -0.79 71 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.89 -0.89 71 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 11.85 -0.77 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.92 -0.98 71 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.07 -0.85 71 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 15.57 -0.61 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.83 -0.80 72 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 18.16 -0.88 73 0 596 0
30MAR27 110.00 P 0.00 0.00 0.00 19.52 -0.85 73 0 416 0
30MAR27 112.50 P 0.00 0.00 0.00 20.90 -0.78 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 22.34 -0.83 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.83 -0.88 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.35 -0.94 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.83 -1.22 73 0 0 0
30MAR27 125.00 P 28.70 28.70 28.70 28.93 -0.78 75 12 15 -10
30MAR27 127.50 P 0.00 0.00 0.00 30.12 -1.29 73 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.46 -1.22 73 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 33.19 -1.66 73 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.93 -1.70 73 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.80 -1.65 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.61 -1.55 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.45 -2.06 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.33 -1.79 74 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 44.21 -1.99 75 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 46.10 -1.93 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 47.94 -1.99 75 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 50.03 -1.75 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 52.01 -2.10 76 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.00 -2.10 76 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 56.01 -1.86 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.04 -1.98 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.98 -2.27 76 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 62.34 -2.03 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 64.27 -2.00 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 66.37 -2.14 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 68.47 -1.91 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 70.59 -1.95 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 72.88 -1.82 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 75.05 -1.82 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 77.23 -1.99 79 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 79.36 -2.37 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 81.32 -2.65 78 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 83.75 -1.83 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.86 -1.96 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 88.20 -2.02 79 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 92.48 -2.28 79 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 97.22 -1.96 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 101.67 -1.97 80 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 106.04 -2.32 80 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 110.63 -2.33 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 115.11 -2.30 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 120.01 -2.22 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 124.56 -2.17 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 129.02 -2.37 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 134.56 -1.28 84 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 138.64 -2.08 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.97 -1.16 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 148.73 -1.58 85 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 152.62 -2.17 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 158.22 -1.19 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 162.74 -1.44 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 167.79 -1.47 86 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 172.68 -1.25 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 177.04 -1.75 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 181.89 -1.71 84 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.50 -0.54 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.50 -0.63 72 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.56 -0.65 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.75 -0.68 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.94 -0.75 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.13 -0.95 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.33 -0.72 71 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.59 -0.83 71 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.07 -0.77 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.50 -0.79 72 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 24.97 -0.82 72 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.41 -1.24 72 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 27.76 -1.33 72 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 29.53 -0.99 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.14 -1.03 72 0 0 0
29JUN27 125.00 P 33.15 33.15 33.15 32.92 -1.05 73 7 7 +7
29JUN27 127.50 P 0.00 0.00 0.00 34.47 -1.21 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.22 -1.20 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.99 -1.17 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 39.76 -1.18 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 41.54 -1.15 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 43.34 -1.17 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 45.16 -1.24 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 46.71 -1.66 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 48.71 -1.57 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.48 -1.57 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 52.49 -1.63 74 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.40 -1.74 75 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 56.18 -1.56 74 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 58.31 -1.62 75 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 60.46 -1.43 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.28 -1.78 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 64.25 -1.72 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.32 -1.84 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 68.20 -1.99 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 70.41 -1.87 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 72.45 -1.92 76 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.39 -2.07 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 76.62 -1.93 76 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 78.58 -2.11 76 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 80.92 -1.88 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 82.82 -2.15 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 85.07 -1.90 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 87.10 -2.01 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.24 -2.06 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.53 -1.97 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.81 -2.25 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 100.17 -2.26 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 104.60 -2.11 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 109.19 -2.20 78 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 113.74 -2.19 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 117.95 -2.42 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 122.85 -1.92 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 127.24 -2.22 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 131.81 -1.91 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 136.41 -2.23 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 141.02 -2.20 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 145.54 -2.32 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 150.32 -2.09 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 154.83 -2.46 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 159.49 -2.52 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 164.31 -2.14 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 169.00 -2.36 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 173.78 -2.39 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 178.50 -1.90 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 183.24 -2.20 80 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.87 - 71 0 0 -
29SEP27 97.50 P 0.00 0.00 0.00 20.10 -0.98 71 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 21.36 -1.05 71 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.61 -0.75 71 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.94 -1.04 71 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.47 -0.89 71 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.02 -0.84 71 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.59 -0.84 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.98 -1.15 72 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.65 -1.09 72 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.26 -0.99 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.06 -0.86 73 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.42 -1.20 72 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.34 -1.00 73 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.06 -1.03 73 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.98 -0.84 73 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 43.39 -1.28 73 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.12 -1.36 73 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 46.93 -1.38 73 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 48.79 -1.39 73 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 50.61 -1.43 73 0 0 0
TOTAL PUT 227 15,134 +128
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$ 4.370
29SEP26 2.70 C 0.00 0.00 0.00 1.68 +0.07 83 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.58 +0.07 77 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.48 +0.07 71 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 +0.07 65 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 +0.07 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.18 +0.07 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 +0.06 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 +0.07 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 +0.07 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 +0.05 46 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.03 40 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.02 44 0 45 0
29SEP26 4.20 C 0.31 0.31 0.31 0.31 +0.04 45 1 86 -1
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.02 45 0 154 0
29SEP26 4.40 C 0.21 0.23 0.19 0.21 +0.03 47 43 162 +39
29SEP26 4.50 C 0.15 0.15 0.15 0.17 +0.02 47 5 100 +5
29SEP26 4.60 C 0.13 0.14 0.13 0.13 +0.01 46 19 102 +3
29SEP26 4.70 C 0.10 0.12 0.10 0.10 +0.01 46 44 542 +30
29SEP26 4.80 C 0.08 0.08 0.08 0.08 +0.01 47 281 1,475 +260
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 47 0 121 0
29SEP26 5.00 C 0.05 0.05 0.05 0.05 +0.01 49 3 348 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 47 0 2,699 0
29SEP26 5.50 C 0.02 0.02 0.02 0.01 0.00 48 3 523 -3
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 207 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 62 50 2,970 +50
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 137 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 0.00 150 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 0.00 161 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.20 +0.08 49 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.10 +0.08 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.93 +0.08 49 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 +0.08 50 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.68 +0.05 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 +0.03 47 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.46 +0.02 44 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29OCT26 4.30 C 0.35 0.35 0.35 0.36 +0.03 46 15 118 +12
29OCT26 4.40 C 0.00 0.00 0.00 0.31 +0.02 46 0 89 0
29OCT26 4.50 C 0.25 0.25 0.25 0.27 +0.02 46 31 167 +31
29OCT26 4.60 C 0.00 0.00 0.00 0.23 +0.02 46 0 114 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 +0.01 45 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.02 46 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 +0.01 46 0 168 0
29OCT26 5.00 C 0.11 0.11 0.11 0.12 +0.01 46 60 324 +60
29OCT26 5.25 C 0.00 0.00 0.00 0.08 +0.01 47 0 291 0
29OCT26 5.50 C 0.06 0.06 0.06 0.05 +0.01 47 1 271 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 331 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 1.05 - 47 0 0 -
27NOV26 3.50 C 0.00 0.00 0.00 0.97 - 47 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 0.89 - 47 0 0 -
27NOV26 3.70 C 0.00 0.00 0.00 0.81 +0.07 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
27NOV26 4.20 C 0.48 0.48 0.48 0.49 +0.02 46 15 15 +15
27NOV26 4.30 C 0.00 0.00 0.00 0.44 +0.02 46 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.39 +0.01 46 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.35 +0.01 46 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 +0.02 47 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.28 +0.02 47 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.25 +0.02 47 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 +0.02 47 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 +0.02 49 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 +0.01 49 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,080 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.50 +0.05 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.41 +0.06 37 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 +0.06 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 +0.06 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.05 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.07 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 +0.04 45 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.04 45 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.04 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.03 45 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.03 44 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 +0.04 46 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.02 46 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 +0.01 45 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.02 46 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.01 46 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.02 47 0 302 0
30DEC26 4.90 C 0.28 0.28 0.28 0.29 +0.01 47 10 382 +10
30DEC26 5.00 C 0.27 0.27 0.27 0.26 +0.01 47 1 5,121 -1
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 47 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 0.00 47 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 48 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 48 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 48 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 870 0
30DEC26 7.50 C 0.04 0.04 0.04 0.01 0.00 44 67 96 +39
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 8.00 C 0.03 0.03 0.03 0.01 0.00 49 45 88 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 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 69 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 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 82 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.77 +0.06 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.68 +0.05 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.52 +0.05 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 +0.09 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 +0.07 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 +0.04 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 +0.05 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.05 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 +0.04 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 +0.04 48 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 +0.03 47 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 +0.02 48 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 +0.03 49 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.02 49 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.02 49 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.03 49 0 75 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.03 50 0 1,374 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.02 50 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 +0.01 49 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.01 49 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.01 49 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 0.00 49 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 49 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
30MAR27 7.50 C 0.12 0.12 0.12 0.08 0.00 49 45 404 +45
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 50 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 47 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.84 +0.06 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.76 +0.06 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.61 +0.05 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.54 +0.05 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.47 +0.05 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.40 +0.05 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 +0.05 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.28 +0.05 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.22 +0.05 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.16 +0.04 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 +0.04 49 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.03 +0.05 48 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.84 +0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 +0.02 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.76 +0.03 49 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 +0.03 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 +0.03 48 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 +0.03 49 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 +0.04 50 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.60 +0.04 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.52 +0.03 49 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 +0.02 51 0 60 0
29JUN27 5.75 C 0.45 0.45 0.45 0.42 +0.02 51 100 892 +74
29JUN27 6.00 C 0.00 0.00 0.00 0.37 +0.02 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.01 50 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.01 50 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.01 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 +0.01 50 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.44 - 50 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 1.38 - 50 0 0 -
29SEP27 3.60 C 0.00 0.00 0.00 1.32 - 50 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 1.27 +0.05 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.12 +0.07 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.85 +0.03 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.82 +0.03 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.76 +0.03 50 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 +0.03 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.49 +0.03 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.39 +0.02 50 0 12 0
TOTAL CALL 839 54,987 +669
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 52 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 52 0 3,099 0
29SEP26 3.80 P 0.03 0.03 0.03 0.04 -0.01 49 15 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.02 47 0 332 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 201 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.03 46 0 470 0
29SEP26 4.20 P 0.12 0.14 0.12 0.14 -0.03 47 8 513 +3
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.03 46 0 186 0
29SEP26 4.40 P 0.21 0.21 0.21 0.23 -0.04 46 3 520 0
29SEP26 4.50 P 0.30 0.30 0.30 0.29 -0.04 47 21 300 +20
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.04 48 0 161 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.05 48 0 527 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.07 41 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.09 40 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.08 44 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.07 50 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.07 0 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 -0.07 0 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 -0.07 0 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 -0.07 0 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 -0.07 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.06 95 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 -200
29SEP26 7.50 P 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 -0.07 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 -0.07 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.88 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.13 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.13 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.63 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.13 -0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.63 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.13 -0.07 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 2 0
29OCT26 3.80 P 0.09 0.09 0.09 0.09 -0.02 46 30 47 +30
29OCT26 3.90 P 0.11 0.11 0.11 0.12 -0.02 47 1 28 +1
29OCT26 4.00 P 0.14 0.14 0.14 0.15 -0.02 46 1 232 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.02 47 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 -0.03 47 0 150 0
29OCT26 4.30 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.33 -0.04 47 0 305 0
29OCT26 4.50 P 0.00 0.00 0.00 0.39 -0.03 47 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.44 -0.04 46 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.51 -0.04 46 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.58 -0.05 46 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.66 -0.05 47 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.74 -0.05 48 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 0.95 -0.07 49 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.18 -0.08 52 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 -0.08 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.66 -0.06 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 -0.06 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.14 -0.06 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.39 -0.08 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.64 -0.07 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 - 48 0 0 -
27NOV26 3.50 P 0.00 0.00 0.00 0.08 - 48 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.10 - 48 0 0 -
27NOV26 3.70 P 0.00 0.00 0.00 0.12 -0.02 47 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 130 0
27NOV26 4.10 P 0.00 0.00 0.00 0.26 -0.02 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.47 -0.02 48 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.52 -0.04 47 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.59 -0.05 48 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.66 -0.05 48 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.73 -0.06 48 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.81 -0.05 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.01 -0.06 50 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.22 -0.07 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.45 -0.07 53 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.68 -0.09 54 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.92 -0.08 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.14 -0.09 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.39 -0.09 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.64 -0.08 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.14 -0.07 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 49 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 47 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.02 47 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.02 47 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.02 47 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 -0.03 46 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.02 47 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.02 48 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.02 48 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.04 47 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 -0.03 48 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 -0.04 48 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 -0.05 47 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.03 49 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.05 49 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.05 49 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 -0.05 50 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.05 52 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 -0.05 53 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 -0.05 55 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 -0.05 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 -0.07 55 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 -0.08 57 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 -0.06 58 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.07 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 -0.07 57 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.07 60 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 -0.07 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.88 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.13 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.13 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.63 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.13 -0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.63 -0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.13 -0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.02 49 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 -0.01 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.04 49 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.04 49 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.04 49 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.04 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 -0.03 50 0 151 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 -0.03 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 -0.04 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 -0.05 50 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.05 51 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 -0.04 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 -0.05 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.41 -0.06 52 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 -0.05 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.06 51 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 -0.06 51 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.24 -0.06 52 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.05 52 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 -0.05 57 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 -0.06 57 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 -0.10 50 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 -0.09 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.88 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.13 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.01 49 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.02 49 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.03 49 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.02 50 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 -0.02 50 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.02 51 0 77 0
29JUN27 4.10 P 0.60 0.60 0.58 0.58 -0.04 49 9 2 -9
29JUN27 4.20 P 0.65 0.65 0.63 0.63 -0.05 49 6 74 -6
29JUN27 4.30 P 0.00 0.00 0.00 0.71 -0.02 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 -0.02 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 -0.02 51 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.02 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 -0.03 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 -0.03 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.15 -0.05 51 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.33 -0.06 52 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 -0.05 52 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.71 -0.07 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 -0.06 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 0.00 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 -0.05 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.51 -0.06 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.74 -0.05 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.96 -0.06 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.19 -0.06 50 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 -0.06 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.66 -0.06 50 0 0 0
29SEP27 3.40 P 0.36 0.36 0.36 0.37 - 50 10 10 -
29SEP27 3.50 P 0.00 0.00 0.00 0.41 - 50 0 0 -
29SEP27 3.60 P 0.00 0.00 0.00 0.45 - 50 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 -0.02 50 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.64 -0.03 50 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.80 -0.03 50 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.86 -0.03 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.92 -0.04 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.99 -0.03 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.05 -0.03 51 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 -0.03 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.16 -0.03 50 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 -0.03 50 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 -0.03 50 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.58 -0.04 50 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 -0.04 50 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.96 -0.04 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.16 -0.05 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.37 -0.04 50 0 0 0
TOTAL PUT 104 30,856 -160
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 64.49 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.00 -0.01 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.50 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.01 -0.01 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.51 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.02 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.53 0.00 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.03 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.54 -0.01 40 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.04 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.55 -0.01 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.05 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.56 -0.01 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.06 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.57 -0.01 24 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.07 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.58 -0.01 19 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.08 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.59 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.10 -0.01 15 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.60 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.11 -0.01 11 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.61 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.12 -0.01 6 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.63 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.27 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.62 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.56 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.09 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.61 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.14 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.66 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.19 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.71 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.27 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.91 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.80 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.12 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.38 -0.01 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 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 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 24 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 17 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.17 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.58 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.52 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 102.600
29SEP26 50.00 C 0.00 0.00 0.00 53.23 +1.32 157 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.79 +1.37 151 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.24 +1.32 139 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.38 +0.95 105 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.73 +0.80 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.56 +1.12 104 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.37 +1.42 111 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.45 +1.00 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.00 +1.04 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.57 +1.10 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.00 +1.01 66 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 25.45 +0.93 57 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 22.71 +0.77 0 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 20.49 +0.79 48 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 18.03 +0.66 44 0 506 0
29SEP26 87.50 C 0.00 0.00 0.00 15.49 +0.74 37 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 13.78 +0.87 48 0 301 0
29SEP26 92.50 C 0.00 0.00 0.00 11.45 +0.54 44 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 9.54 +0.47 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 7.82 +0.40 44 0 578 0
29SEP26 100.00 C 6.60 6.60 5.90 6.29 +0.36 44 5 1,408 -1
29SEP26 102.50 C 5.55 5.55 4.31 4.82 +0.08 42 2 71 0
29SEP26 105.00 C 3.85 3.85 3.70 3.97 +0.25 45 5 125 -2
29SEP26 107.50 C 3.05 3.05 3.05 2.99 +0.11 44 1 256 0
29SEP26 110.00 C 2.63 2.63 2.10 2.26 +0.09 44 8 402 -1
29SEP26 112.50 C 2.05 2.05 1.58 1.66 +0.06 44 3 251 0
29SEP26 115.00 C 1.30 1.30 1.13 1.20 +0.04 44 16 137 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.85 +0.02 44 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 +0.01 44 0 161 0
29SEP26 122.50 C 0.00 0.00 0.00 0.41 0.00 44 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.28 0.00 44 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 705 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 0.00 44 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 45.56 +0.99 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.93 +0.84 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.56 +1.12 64 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.37 +1.24 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.62 +0.94 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.14 +1.18 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.83 +1.36 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.14 +1.15 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.33 +1.31 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.00 +1.64 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.53 +0.90 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.30 +1.33 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.87 +0.34 42 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 15.28 +0.63 46 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 13.48 +0.66 46 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.53 +0.36 43 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 10.29 +0.51 46 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.90 +0.28 46 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.60 +0.38 45 0 0 0
29OCT26 105.00 C 6.25 6.25 6.25 6.44 +0.28 45 1 3 +1
29OCT26 107.50 C 0.00 0.00 0.00 5.71 +0.42 47 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 4.81 +0.32 46 0 65 0
29OCT26 112.50 C 0.00 0.00 0.00 3.95 +0.20 46 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 3.36 +0.24 46 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 2.78 +0.21 46 0 0 0
29OCT26 120.00 C 2.30 2.43 2.30 2.29 +0.18 46 3 64 +1
29OCT26 122.50 C 0.00 0.00 0.00 1.88 +0.16 46 0 20 0
29OCT26 125.00 C 0.00 0.00 0.00 1.53 +0.13 46 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 1.24 +0.11 46 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.00 +0.09 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.81 +0.08 46 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 41.23 +1.27 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.51 +0.97 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.18 +1.01 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.24 +1.38 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.29 +1.22 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.32 +1.17 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.80 +0.88 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.79 +1.45 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.79 +1.25 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.54 +1.25 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.92 +1.33 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.78 +0.92 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.12 +0.47 46 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.57 +0.43 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.99 +0.34 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.70 +0.32 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 9.52 +0.29 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.40 +0.19 46 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 7.68 +0.46 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.52 +0.16 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.83 +0.20 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.11 +0.17 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.47 +0.14 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.88 +0.13 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.35 +0.10 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.89 +0.09 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 2.49 +0.08 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.13 +0.06 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.83 +0.06 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.41 +1.31 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.79 +1.12 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.60 +1.35 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.14 +1.34 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.85 +1.46 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.71 +1.48 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.30 +1.64 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.11 +1.79 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.60 +1.50 55 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.45 +1.35 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.06 +1.60 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.87 +1.38 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.90 +1.39 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 23.72 +1.15 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.68 +0.97 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.88 +0.88 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 18.20 +0.85 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.63 +0.38 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.70 +0.45 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.99 +0.61 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 12.68 +0.52 47 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 11.53 +0.48 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.47 +0.47 47 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.57 +0.52 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.67 +0.48 48 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 7.81 +0.44 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 7.01 +0.34 48 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 6.28 +0.29 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 5.61 +0.26 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.01 +0.24 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.46 +0.22 47 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.97 +0.20 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.53 +0.18 47 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 3.13 +0.16 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.42 +1.52 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.08 +1.54 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.73 +1.51 60 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 47.59 +1.66 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.11 +1.31 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.04 +1.46 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.67 +1.50 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.49 +1.43 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.44 +1.43 52 1 0 -1
30MAR27 72.50 C 0.00 0.00 0.00 34.44 +1.40 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.46 +1.33 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.71 +1.43 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.49 +1.00 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.81 +1.07 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.15 +1.02 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.56 +0.98 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.09 +0.97 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.62 +0.83 48 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 19.19 +0.33 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.87 +0.41 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.69 +0.39 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.57 +0.35 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.88 +0.68 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.57 +0.36 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.96 +0.63 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 12.11 +0.83 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 11.33 +0.64 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.59 +0.61 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.72 +0.30 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.09 +0.44 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.51 +0.64 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.90 +0.61 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.27 +0.31 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.79 +0.35 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.57 +1.63 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.26 +1.57 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.96 +1.49 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.72 +1.42 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.66 +1.45 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.37 +1.25 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.55 +1.45 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.40 +1.28 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.48 +1.16 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.62 +1.19 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.82 +1.12 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.12 +1.11 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.45 +1.08 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.71 +1.05 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.18 +1.01 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.60 +0.78 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.22 +0.75 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.88 +0.71 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.66 +1.20 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.59 +0.45 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.45 +0.24 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.26 +0.35 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.25 +0.32 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.30 +0.30 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.40 +0.27 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.56 +0.26 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.83 +0.45 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.01 +0.43 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 13.23 +0.30 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.49 +0.26 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.79 +0.19 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.13 +0.18 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.51 +0.17 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.92 +0.16 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.11 +1.14 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.61 +1.10 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.96 +0.81 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.59 +0.78 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.26 +0.73 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.01 +0.70 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.82 +0.76 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.56 +0.31 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.47 +0.28 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.44 +0.29 50 200 200 +200
29SEP27 105.00 C 0.00 0.00 0.00 21.46 +0.26 50 200 200 +200
29SEP27 107.50 C 0.00 0.00 0.00 20.52 +0.33 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.64 +0.33 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.81 +0.33 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.94 +0.25 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.12 +0.52 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.33 +0.16 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.58 +0.15 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.86 +0.13 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.17 +0.11 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.52 +0.11 50 0 0 0
TOTAL CALL 445 9,671 +398
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 46 0 285 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 306 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 -0.06 44 0 231 0
29SEP26 85.00 P 0.00 0.00 0.00 0.25 -0.09 44 0 171 0
29SEP26 87.50 P 0.00 0.00 0.00 0.45 -0.13 44 0 69 0
29SEP26 90.00 P 0.90 0.90 0.90 0.76 -0.18 44 4 407 +4
29SEP26 92.50 P 1.40 1.40 1.16 1.20 -0.24 44 3 75 +1
29SEP26 95.00 P 1.90 1.92 1.76 1.80 -0.29 44 26 98 -5
29SEP26 97.50 P 0.00 0.00 0.00 2.51 -0.40 44 0 202 0
29SEP26 100.00 P 0.00 0.00 0.00 3.58 -0.30 45 0 1,129 0
29SEP26 102.50 P 0.00 0.00 0.00 4.80 -0.39 45 0 1,035 0
29SEP26 105.00 P 6.84 6.84 6.84 6.05 -0.50 44 1 17 0
29SEP26 107.50 P 0.00 0.00 0.00 7.62 -0.67 44 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 9.39 -0.71 44 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 11.31 -0.74 44 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 13.37 -0.75 44 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 15.55 -1.10 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.30 -0.85 52 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 20.63 -0.93 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.95 -0.71 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.17 -1.08 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.42 -1.05 44 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 29.90 -1.27 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 47 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.40 -0.04 46 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.61 -0.06 46 0 315 0
29OCT26 82.50 P 0.00 0.00 0.00 0.89 -0.08 46 0 137 0
29OCT26 85.00 P 1.26 1.26 1.26 1.26 -0.10 46 2 29 +2
29OCT26 87.50 P 0.00 0.00 0.00 1.71 -0.12 46 0 48 0
29OCT26 90.00 P 0.00 0.00 0.00 2.21 -0.20 45 0 103 0
29OCT26 92.50 P 3.08 3.08 3.08 2.88 -0.20 45 1 49 0
29OCT26 95.00 P 0.00 0.00 0.00 3.68 -0.30 45 0 34 0
29OCT26 97.50 P 0.00 0.00 0.00 4.66 -0.30 45 0 2 0
29OCT26 100.00 P 5.39 5.70 5.39 5.85 -0.30 45 3 39 +1
29OCT26 102.50 P 0.00 0.00 0.00 7.16 -0.27 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 8.39 -0.77 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 9.96 -0.57 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 11.27 -0.84 43 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 13.44 -0.46 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.22 -0.57 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.17 -0.58 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.98 -1.36 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.56 -0.96 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.35 -1.25 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.90 -1.11 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.18 -1.39 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 30.22 -1.41 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.33 -0.05 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 -0.08 46 0 21 0
27NOV26 75.00 P 0.00 0.00 0.00 0.70 -0.10 46 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 0.98 -0.11 47 0 79 0
27NOV26 80.00 P 1.40 1.40 1.40 1.35 -0.14 47 2 24 0
27NOV26 82.50 P 0.00 0.00 0.00 1.77 -0.20 47 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.30 -0.18 47 0 35 0
27NOV26 87.50 P 0.00 0.00 0.00 2.90 -0.22 46 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 3.60 -0.23 46 0 263 0
27NOV26 92.50 P 0.00 0.00 0.00 4.43 -0.28 46 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 5.29 -0.34 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.46 -0.35 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.77 -0.26 47 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.91 -0.41 47 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.33 -0.43 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.66 -0.90 46 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.43 -0.57 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.16 -0.58 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.98 -0.90 48 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.88 -0.91 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.84 -0.97 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.49 -1.37 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.50 -1.53 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.66 -1.54 46 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.79 -1.67 46 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.09 -1.66 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 48 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 -0.04 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 -0.05 47 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.06 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.36 -0.08 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.76 -0.09 47 0 190 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 -0.12 47 0 173 0
30DEC26 82.50 P 0.00 0.00 0.00 2.80 -0.15 47 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 3.32 -0.19 46 0 123 0
30DEC26 87.50 P 0.00 0.00 0.00 4.03 -0.21 47 0 30 0
30DEC26 90.00 P 4.85 4.85 4.85 4.85 -0.27 46 2 755 -2
30DEC26 92.50 P 0.00 0.00 0.00 5.67 -0.39 46 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 6.77 -0.32 46 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 7.94 -0.32 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.97 -0.52 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.46 -0.26 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.79 -0.40 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.20 -0.58 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 14.86 -0.80 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.84 -0.31 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.36 -0.96 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.20 -0.99 47 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.10 -0.99 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.06 -1.06 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.07 -1.09 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.10 -1.16 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.21 -1.21 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.35 -1.19 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 0.00 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 0.00 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 0.00 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 -0.01 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.09 -0.02 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.39 -0.02 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.77 -0.03 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.25 -0.03 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.77 -0.05 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.30 -0.09 49 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 3.85 -0.18 48 0 61 0
30MAR27 80.00 P 4.34 4.34 4.34 4.48 -0.03 48 1 167 +1
30MAR27 82.50 P 0.00 0.00 0.00 5.15 -0.26 48 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 6.01 -0.17 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.91 -0.19 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.14 -0.05 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.90 -0.31 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.11 -0.30 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.32 -0.35 48 0 0 0
30MAR27 100.00 P 12.50 12.50 12.50 12.63 -0.20 48 5 5 +5
30MAR27 102.50 P 0.00 0.00 0.00 14.00 -0.38 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.43 -0.33 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.59 -0.72 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.17 -0.75 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.95 -0.60 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.42 -1.16 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.36 -1.00 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.17 -1.05 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.00 -1.09 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.93 -1.07 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.84 -1.12 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.81 -1.05 48 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 34.82 -1.07 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 -0.05 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 -0.06 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.02 -0.09 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.33 -0.09 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.65 -0.11 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.06 -0.13 48 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.57 -0.14 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.04 -0.14 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.56 -0.15 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.15 -0.16 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.81 -0.19 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.54 -0.33 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.31 -0.44 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.21 -0.25 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.13 -0.29 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.12 -0.30 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.14 -0.41 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.31 -0.42 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.53 -0.53 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.70 -0.36 47 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.03 -0.37 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 16.43 -0.48 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.87 -0.51 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 19.39 -0.67 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.98 -0.68 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.59 -0.71 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.28 -0.92 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.09 -0.85 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.90 -0.82 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.66 -0.89 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.54 -0.90 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.38 -0.94 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.96 -1.28 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.27 -0.96 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.08 -0.43 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.01 -0.47 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.10 -0.28 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.06 -0.65 48 0 0 0
29SEP27 90.00 P 12.00 12.00 12.00 12.32 -0.56 48 1 1 +1
29SEP27 92.50 P 0.00 0.00 0.00 13.26 -0.50 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.64 -0.37 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.94 -0.40 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.14 -0.62 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.60 -0.63 48 200 200 +200
29SEP27 105.00 P 0.00 0.00 0.00 20.06 -0.59 48 200 200 +200
29SEP27 107.50 P 0.00 0.00 0.00 21.58 -0.56 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.25 -0.54 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.71 -0.72 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.34 -0.78 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.33 -0.59 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.82 -1.08 48 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.79 -0.92 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.56 -0.99 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.44 -0.97 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.29 -1.02 49 0 0 0
TOTAL PUT 451 13,436 +408
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$ 106.900
04SEP26 89.00 C 0.00 0.00 0.00 17.91 -1.70 118 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 16.91 -1.70 111 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 15.91 -1.71 104 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 14.91 -1.71 97 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 13.91 -1.71 90 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 12.91 -1.71 84 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 11.91 -1.71 77 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 10.91 -1.71 70 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 9.91 -1.71 64 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 8.91 -1.71 58 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 7.91 -1.71 51 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 6.91 -1.71 45 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 5.91 -1.71 38 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 4.91 -1.71 32 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 3.92 -1.71 33 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 2.96 -1.70 34 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 2.07 -1.64 34 0 0 0
04SEP26 106.00 C 1.11 1.11 1.11 1.27 -1.56 32 15 30 0
04SEP26 107.00 C 0.52 0.62 0.52 0.71 -1.28 33 25 73 +10
04SEP26 108.00 C 1.41 1.51 1.12 0.34 -1.01 34 17 50 +14
04SEP26 109.00 C 0.95 0.95 0.90 0.14 -0.71 34 16 150 0
04SEP26 110.00 C 0.49 0.49 0.49 0.05 -0.44 34 10 95 +1
04SEP26 111.00 C 0.00 0.00 0.00 0.02 -0.24 36 0 59 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.13 39 0 127 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 82 0
04SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 149 0
04SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
04SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
04SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
04SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
04SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 119 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 134 0 32 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 57 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 17.96 -1.71 39 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 16.96 -1.71 34 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 15.96 -1.71 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 14.96 -1.71 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 13.96 -1.71 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 12.96 -1.71 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 11.96 -1.71 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 10.97 -1.71 28 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 9.97 -1.71 25 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 8.99 -1.70 27 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 8.01 -1.70 27 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 7.05 -1.68 27 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 6.11 -1.67 27 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 5.21 -1.64 27 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 4.49 -1.46 30 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 3.56 -1.44 26 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 2.77 -1.39 25 0 0 0
11SEP26 106.00 C 2.85 2.85 2.85 2.17 -1.28 26 1 33 +1
11SEP26 107.00 C 2.50 2.50 1.60 1.65 -1.15 26 21 161 -11
11SEP26 108.00 C 2.29 2.44 1.56 1.22 -1.01 26 45 91 +15
11SEP26 109.00 C 1.91 1.91 0.89 0.89 -0.85 26 42 105 +25
11SEP26 110.00 C 1.29 1.29 1.07 0.65 -0.68 27 28 30 +13
11SEP26 111.00 C 0.00 0.00 0.00 0.44 -0.55 27 0 15 0
11SEP26 112.00 C 0.00 0.00 0.00 0.28 -0.45 27 0 2 0
11SEP26 113.00 C 0.00 0.00 0.00 0.18 -0.34 27 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.11 -0.27 27 0 37 0
11SEP26 115.00 C 0.30 0.30 0.30 0.07 -0.19 27 4 26 +4
11SEP26 116.00 C 0.00 0.00 0.00 0.04 -0.13 27 0 46 0
11SEP26 117.00 C 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 45 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.99 -1.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.99 -1.71 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.00 -1.70 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.00 -1.70 91 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.00 -1.70 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.00 -1.71 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.01 -1.70 94 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.01 -1.70 87 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.51 -1.71 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.02 -1.70 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.52 -1.71 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.03 -1.70 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.53 -1.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.04 -1.71 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.55 -1.70 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.91 -1.85 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.42 -1.84 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.93 -1.84 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.57 -1.70 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.96 -1.82 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.41 -1.87 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.98 -1.81 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.60 -1.70 29 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 17.12 -1.71 28 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 14.67 -1.70 28 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 12.29 -1.68 28 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 10.01 -1.65 28 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 7.89 -1.58 28 0 1,241 0
29SEP26 102.50 C 6.56 6.56 6.56 5.91 -1.34 27 2 270 +2
29SEP26 105.00 C 4.95 4.95 4.80 4.28 -1.26 27 150 1,571 +150
29SEP26 107.50 C 3.90 3.90 3.40 2.97 -1.11 27 21 1,145 +20
29SEP26 110.00 C 3.00 3.00 1.95 2.01 -0.89 28 206 2,997 -40
29SEP26 112.50 C 1.98 2.08 1.25 1.30 -0.68 28 165 1,137 +30
29SEP26 115.00 C 1.17 1.18 0.88 0.81 -0.50 28 141 6,640 -12
29SEP26 117.50 C 0.77 0.77 0.55 0.47 -0.36 28 147 4,235 +16
29SEP26 120.00 C 0.49 0.49 0.34 0.26 -0.27 28 36 3,666 +2
29SEP26 122.50 C 0.33 0.33 0.28 0.14 -0.17 28 81 890 -57
29SEP26 125.00 C 0.21 0.21 0.19 0.07 -0.11 28 50 4,771 +4
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.06 29 0 792 0
29SEP26 130.00 C 0.13 0.13 0.12 0.02 -0.03 29 46 4,060 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,716 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 523 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 591 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 64.11 -1.69 80 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.11 -1.70 74 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.12 -1.69 77 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.13 -1.69 77 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.13 -1.69 73 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.13 -1.70 69 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.14 -1.69 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.15 -1.69 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.66 -1.69 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.25 -1.61 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.68 -1.69 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.28 -1.60 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.80 -1.59 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.23 -1.68 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.75 -1.67 48 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.26 -1.67 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.79 -1.65 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.33 -1.63 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.97 -1.50 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.53 -1.46 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.10 -1.42 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.69 -1.38 39 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.29 -1.01 36 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.62 -1.21 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.35 -1.62 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.19 -1.57 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 11.17 -1.49 29 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 9.30 -1.41 29 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 7.52 -1.17 28 0 16 0
29OCT26 105.00 C 6.55 6.55 6.55 6.02 -1.11 28 1 71 0
29OCT26 107.50 C 5.35 5.35 5.35 4.80 -0.94 29 20 264 +20
29OCT26 110.00 C 0.00 0.00 0.00 3.73 -0.83 29 0 793 0
29OCT26 112.50 C 0.00 0.00 0.00 2.88 -0.69 29 0 704 0
29OCT26 115.00 C 2.33 2.33 2.26 2.21 -0.55 29 2 2,328 +1
29OCT26 117.50 C 2.11 2.11 1.95 1.65 -0.50 29 60 355 +20
29OCT26 120.00 C 1.64 1.64 1.36 1.20 -0.41 29 71 1,474 +45
29OCT26 122.50 C 1.12 1.12 0.97 0.85 -0.36 29 110 553 -10
29OCT26 125.00 C 0.83 0.83 0.83 0.60 -0.28 29 25 371 0
29OCT26 127.50 C 0.00 0.00 0.00 0.41 -0.21 29 0 489 0
29OCT26 130.00 C 0.52 0.52 0.52 0.28 -0.16 29 4 868 0
29OCT26 132.50 C 0.36 0.36 0.36 0.19 -0.11 29 5 271 0
29OCT26 135.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.08 -0.06 29 0 196 0
29OCT26 140.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 223 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 312 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.25 -1.65 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.26 -1.65 74 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.25 -1.67 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.29 -1.64 73 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.30 -1.63 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.29 -1.65 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.30 -1.65 67 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.31 -1.64 65 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.84 -1.63 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.36 -1.63 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.89 -1.62 57 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.42 -1.61 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.95 -1.59 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.52 -1.54 51 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.07 -1.51 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.64 -1.29 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.21 -1.23 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.81 -1.15 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.40 -1.07 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.00 -0.99 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.67 -0.96 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.34 -0.97 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.07 -0.99 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.59 -1.28 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.54 -1.47 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.60 -1.41 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.79 -1.33 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.11 -1.25 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.41 -1.15 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.06 -1.03 32 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 6.81 -0.93 32 0 121 0
27NOV26 110.00 C 0.00 0.00 0.00 5.73 -0.84 32 0 229 0
27NOV26 112.50 C 0.00 0.00 0.00 4.80 -0.74 33 0 491 0
27NOV26 115.00 C 4.02 4.02 4.02 4.02 -0.65 33 20 2,700 0
27NOV26 117.50 C 3.44 3.44 3.34 3.38 -0.54 33 61 247 +61
27NOV26 120.00 C 3.39 3.41 3.39 2.79 -0.49 33 60 429 +60
27NOV26 122.50 C 0.00 0.00 0.00 2.27 -0.47 33 0 321 0
27NOV26 125.00 C 2.40 2.40 2.09 1.83 -0.40 33 30 425 +30
27NOV26 127.50 C 0.00 0.00 0.00 1.47 -0.33 33 0 145 0
27NOV26 130.00 C 0.00 0.00 0.00 1.17 -0.27 33 0 626 0
27NOV26 132.50 C 1.15 1.22 1.15 0.92 -0.23 33 26 622 -24
27NOV26 135.00 C 0.98 0.98 0.98 0.73 -0.19 33 3 136 -3
27NOV26 137.50 C 0.89 0.89 0.89 0.57 -0.15 33 30 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.44 -0.13 33 0 413 0
27NOV26 142.50 C 0.00 0.00 0.00 0.34 -0.10 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.26 -0.08 33 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 42 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 64.45 -1.57 73 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.31 -1.72 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.30 -1.74 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.33 -1.72 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.35 -1.71 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.34 -1.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.54 -1.54 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.55 -1.54 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.93 -1.68 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.48 -1.51 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.17 -1.34 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.57 -1.46 45 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 45.38 -1.16 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.91 -1.15 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.49 -1.09 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.09 -0.95 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.69 -0.95 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.37 -0.88 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.00 -0.79 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.66 -0.91 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.33 -0.94 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.05 -0.97 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 21.83 -1.01 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.73 -0.95 35 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 17.43 -1.46 32 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.58 -1.41 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.86 -1.34 32 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 12.25 -1.27 32 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.69 -1.28 32 0 198 0
30DEC26 105.00 C 10.66 10.66 10.66 9.32 -1.08 32 15 1,135 0
30DEC26 107.50 C 9.31 9.31 8.17 8.17 -0.91 32 16 661 -1
30DEC26 110.00 C 0.00 0.00 0.00 7.05 -0.85 32 0 1,814 0
30DEC26 112.50 C 0.00 0.00 0.00 6.04 -0.83 32 0 776 0
30DEC26 115.00 C 5.46 5.46 5.10 5.19 -0.75 32 39 2,306 +8
30DEC26 117.50 C 5.02 5.02 4.58 4.49 -0.63 33 98 1,061 +98
30DEC26 120.00 C 3.96 4.00 3.83 3.85 -0.68 33 94 2,033 -48
30DEC26 122.50 C 0.00 0.00 0.00 3.27 -0.53 33 0 518 0
30DEC26 125.00 C 0.00 0.00 0.00 2.74 -0.52 33 0 3,000 0
30DEC26 127.50 C 0.00 0.00 0.00 2.29 -0.46 33 0 327 0
30DEC26 130.00 C 2.06 2.06 2.06 1.91 -0.40 33 1 1,916 0
30DEC26 132.50 C 2.14 2.14 1.90 1.58 -0.35 33 22 246 0
30DEC26 135.00 C 0.00 0.00 0.00 1.31 -0.30 33 0 318 0
30DEC26 137.50 C 1.41 1.41 1.40 1.08 -0.26 33 90 469 0
30DEC26 140.00 C 1.20 1.25 1.20 0.88 -0.23 33 52 2,275 0
30DEC26 142.50 C 0.00 0.00 0.00 0.72 -0.19 33 0 305 0
30DEC26 145.00 C 1.08 1.08 1.08 0.59 -0.16 33 10 273 +10
30DEC26 147.50 C 0.00 0.00 0.00 0.48 -0.13 33 0 440 0
30DEC26 150.00 C 0.00 0.00 0.00 0.39 -0.11 33 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.31 -0.10 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.25 -0.08 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 67 0
30DEC26 160.00 C 0.52 0.52 0.49 0.16 -0.06 33 6 166 -6
30DEC26 162.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 197.50 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 0.01 0.00 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 64.91 -1.11 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.94 -1.09 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.97 -1.07 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.00 -1.05 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.03 -1.03 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.07 -1.00 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.11 -0.97 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.17 -0.95 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.77 -0.96 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.39 -0.95 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.01 -0.95 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.64 -0.95 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 46.27 -0.95 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.91 -0.95 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.55 -0.96 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.22 -0.97 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.92 -0.97 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.70 -0.91 40 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.47 -0.93 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.29 -0.93 38 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 28.15 -0.97 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.08 -1.00 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 24.09 -1.00 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.18 -1.01 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 20.36 -0.77 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 18.44 -1.24 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.88 -1.19 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 15.41 -1.13 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 14.02 -1.44 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.73 -1.03 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.52 -0.99 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 10.43 -0.91 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 9.41 -0.82 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.50 -0.76 34 0 514 0
30MAR27 117.50 C 7.60 7.60 7.60 7.66 -0.72 34 1 502 +1
30MAR27 120.00 C 6.90 6.90 6.90 6.90 -0.67 34 1 222 -1
30MAR27 122.50 C 0.00 0.00 0.00 6.21 -0.63 34 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.60 -0.51 34 0 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 5.04 -0.47 34 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 4.51 -0.48 34 0 909 0
30MAR27 132.50 C 0.00 0.00 0.00 4.01 -0.44 34 0 119 0
30MAR27 135.00 C 3.82 3.82 3.82 3.57 -0.39 34 5 184 -5
30MAR27 137.50 C 0.00 0.00 0.00 3.07 -0.46 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.81 -0.32 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.48 -0.30 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 2.20 -0.26 34 0 66 0
30MAR27 147.50 C 0.00 0.00 0.00 1.94 -0.24 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.71 -0.22 34 0 88 0
30MAR27 152.50 C 0.00 0.00 0.00 1.51 -0.19 34 0 1 0
30MAR27 155.00 C 1.80 1.80 1.80 1.29 -0.21 34 3 27 0
30MAR27 157.50 C 0.00 0.00 0.00 1.13 -0.19 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.03 -0.13 34 0 76 0
30MAR27 162.50 C 0.00 0.00 0.00 0.90 -0.12 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.79 -0.11 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.69 -0.10 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.61 -0.08 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.53 -0.08 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.47 -0.06 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 64.91 -1.11 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.09 -0.95 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.13 -0.94 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.16 -0.95 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.20 -0.95 60 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.25 -0.94 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.29 -0.95 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.33 -0.95 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.94 -0.98 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.58 -0.97 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.22 -0.98 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.87 -1.07 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.53 -0.98 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 44.20 -0.99 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.90 -1.01 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.63 -1.02 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 37.23 -1.19 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 35.22 -1.00 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.05 -1.04 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.00 -1.03 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.96 -0.79 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 27.01 -1.01 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 25.12 -0.81 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 23.33 -1.38 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 21.61 -0.82 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 20.00 -0.95 37 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 18.48 -0.80 37 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 17.05 -0.83 36 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 15.63 -1.39 36 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 14.30 -1.03 36 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 13.34 -0.93 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 12.29 -0.87 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 11.32 -0.81 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 10.42 -0.78 36 0 88 0
29JUN27 117.50 C 0.00 0.00 0.00 9.59 -0.75 36 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 8.82 -0.70 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 8.07 -0.70 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 7.35 -0.66 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.75 -0.57 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 6.19 -0.55 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.62 -0.55 36 0 4 0
29JUN27 135.00 C 5.45 5.45 5.45 5.13 -0.48 36 6 31 +6
29JUN27 137.50 C 5.15 5.15 5.15 4.71 -0.43 36 5 22 +5
29JUN27 140.00 C 0.00 0.00 0.00 4.16 -0.56 35 0 26 0
29JUN27 142.50 C 0.00 0.00 0.00 3.75 -0.54 35 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 3.45 -0.43 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.16 -0.42 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.95 -0.32 36 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 2.66 -0.31 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 2.45 -0.23 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.23 -0.24 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 2.02 -0.24 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.82 -0.22 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.67 -0.17 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.53 -0.16 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.38 -0.17 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.24 -0.17 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.13 -0.14 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.01 -0.14 35 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 0.92 -0.14 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.85 -0.12 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.76 -0.11 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.70 -0.08 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.62 -0.10 35 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.47 -0.07 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.43 -0.05 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 65.05 -0.97 59 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.09 -0.95 59 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.13 -0.94 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.24 -0.87 58 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.21 -0.94 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.26 -0.93 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.29 -0.97 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.33 -0.98 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.97 -0.97 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.63 -0.96 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.30 -0.96 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.99 -1.03 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 46.70 -1.00 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.43 -1.03 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.20 -1.03 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.02 -1.04 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.88 -1.04 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.78 -1.05 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.76 -0.78 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.80 -0.79 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.91 -0.79 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.08 -0.80 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.35 -0.96 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.67 -0.80 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.09 -0.79 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.59 -0.77 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.19 -0.74 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.86 -0.88 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.62 -0.81 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.33 -0.80 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 15.41 -0.87 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 14.30 -0.95 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 13.44 -0.71 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.49 -0.66 36 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.69 -0.84 36 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.84 -0.87 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.15 -0.75 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.45 -0.75 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.76 -0.75 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.14 -0.68 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.61 -0.61 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.07 -0.62 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.54 -0.62 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.07 -0.56 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.67 -0.49 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.28 -0.48 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 4.88 -0.49 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.50 -0.47 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.21 -0.38 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.92 -0.38 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.64 -0.37 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.25 -0.48 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.01 -0.43 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.90 -0.28 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.70 -0.28 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.50 -0.28 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.30 -0.28 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.13 -0.25 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.99 -0.20 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.85 -0.21 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.67 -0.20 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.54 -0.19 36 0 4 0
29SEP27 187.50 C 2.16 2.16 2.16 1.45 -0.20 36 1 4 +1
TOTAL CALL 2,262 107,453 +455
04SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
04SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.02 0.00 36 0 24 0
04SEP26 104.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 2 0
04SEP26 105.00 P 0.15 0.21 0.15 0.17 +0.07 35 16 109 -15
04SEP26 106.00 P 0.52 0.52 0.52 0.41 +0.19 35 8 77 0
04SEP26 107.00 P 0.38 0.93 0.38 0.85 +0.41 35 25 26 +11
04SEP26 108.00 P 0.58 1.32 0.58 1.49 +0.70 37 22 94 +22
04SEP26 109.00 P 2.40 2.42 2.40 2.30 +1.00 39 21 93 +12
04SEP26 110.00 P 1.66 3.28 1.66 3.24 +1.29 45 65 188 0
04SEP26 111.00 P 0.00 0.00 0.00 4.11 +1.37 35 0 89 0
04SEP26 112.00 P 5.48 5.48 5.48 5.25 +1.63 66 20 146 0
04SEP26 113.00 P 0.00 0.00 0.00 6.10 +1.52 0 0 132 0
04SEP26 114.00 P 0.00 0.00 0.00 7.10 +1.69 0 0 46 0
04SEP26 115.00 P 0.00 0.00 0.00 8.10 +1.70 0 0 15 0
04SEP26 116.00 P 0.00 0.00 0.00 9.10 +1.70 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 10.10 +1.70 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 11.10 +1.70 0 0 1 0
04SEP26 119.00 P 0.00 0.00 0.00 12.10 +1.70 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 13.10 +1.70 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 14.10 +1.70 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 15.10 +1.70 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 16.10 +1.70 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 17.10 +1.70 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 18.10 +1.70 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 19.10 +1.18 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 20.25 +1.30 183 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 21.25 +1.27 189 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 22.24 +1.23 193 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 23.24 +1.20 200 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 24.24 +1.17 206 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 25.24 +1.14 212 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 26.24 +1.11 218 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 27.24 +1.08 224 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 28.24 +1.05 230 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 91.00 P 0.01 0.01 0.01 0.01 0.00 42 67 67 +67
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
11SEP26 100.00 P 0.13 0.13 0.13 0.09 +0.03 27 8 8 +8
11SEP26 101.00 P 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
11SEP26 102.00 P 0.26 0.30 0.26 0.25 +0.08 27 6 13 +6
11SEP26 103.00 P 0.54 0.54 0.54 0.41 +0.13 27 15 45 +15
11SEP26 104.00 P 0.55 0.77 0.55 0.63 +0.20 27 7 99 +7
11SEP26 105.00 P 1.00 1.03 1.00 0.92 +0.29 27 3 35 +3
11SEP26 106.00 P 1.44 1.44 1.44 1.30 +0.39 27 1 14 +1
11SEP26 107.00 P 1.80 1.80 1.80 1.78 +0.53 27 2 41 +2
11SEP26 108.00 P 2.09 2.50 2.09 2.36 +0.68 28 35 59 +35
11SEP26 109.00 P 1.78 2.21 1.78 3.03 +0.84 28 82 144 +54
11SEP26 110.00 P 2.48 2.70 2.32 3.78 +1.00 29 37 50 +17
11SEP26 111.00 P 0.00 0.00 0.00 4.47 +1.01 27 0 15 0
11SEP26 112.00 P 0.00 0.00 0.00 5.32 +1.12 27 0 15 0
11SEP26 113.00 P 0.00 0.00 0.00 6.22 +1.35 26 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 7.16 +1.45 27 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 8.13 +1.54 27 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 9.11 +1.60 27 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 10.10 +1.64 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 11.10 +1.67 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 12.10 +1.69 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 13.10 +1.70 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 14.10 +1.70 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 15.10 +1.70 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 16.10 +1.70 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 17.10 +1.70 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 18.10 +1.70 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 19.10 +1.18 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 20.25 +1.30 67 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 21.25 +1.27 69 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 22.24 +1.23 71 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 23.24 +1.20 73 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 24.24 +1.17 76 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 25.24 +1.14 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 106 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 0.00 101 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 66 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 275 0
29SEP26 87.50 P 0.08 0.08 0.08 0.01 0.00 29 8 946 +3
29SEP26 90.00 P 0.00 0.00 0.00 0.03 0.00 28 0 3,776 0
29SEP26 92.50 P 0.19 0.19 0.19 0.08 +0.01 28 25 1,416 +25
29SEP26 95.00 P 0.35 0.35 0.35 0.19 +0.03 28 2 2,673 0
29SEP26 97.50 P 0.54 0.54 0.54 0.41 +0.06 28 30 4,144 0
29SEP26 100.00 P 0.60 0.99 0.60 0.80 +0.13 28 758 7,263 -524
29SEP26 102.50 P 1.07 1.49 1.07 1.42 +0.23 28 34 1,951 +23
29SEP26 105.00 P 1.55 2.54 1.55 2.32 +0.39 28 235 4,074 +9
29SEP26 107.50 P 2.55 3.53 2.52 3.53 +0.56 29 66 3,163 -35
29SEP26 110.00 P 5.36 5.36 5.04 5.04 +0.75 29 2 6,344 0
29SEP26 112.50 P 5.24 5.24 5.24 6.70 +0.80 28 15 1,547 +15
29SEP26 115.00 P 0.00 0.00 0.00 8.70 +1.16 28 0 2,135 0
29SEP26 117.50 P 11.20 11.20 11.20 11.20 +1.93 33 50 3,337 -50
29SEP26 120.00 P 0.00 0.00 0.00 13.21 +1.47 28 0 1,739 0
29SEP26 122.50 P 15.80 15.80 15.80 15.62 +1.57 28 2 422 0
29SEP26 125.00 P 0.00 0.00 0.00 18.10 +1.16 0 0 1,976 0
29SEP26 127.50 P 19.90 19.90 19.90 20.76 +1.29 41 2 427 0
29SEP26 130.00 P 0.00 0.00 0.00 23.26 +1.22 44 0 908 0
29SEP26 132.50 P 24.44 25.82 24.44 25.80 +1.18 49 48 53 0
29SEP26 135.00 P 0.00 0.00 0.00 28.26 +1.07 51 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 30.76 +0.99 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.26 +0.92 57 0 0 0
29SEP26 142.50 P 35.38 35.70 35.38 35.60 +0.71 0 46 227 0
29SEP26 145.00 P 36.33 38.31 36.33 38.10 +0.71 0 51 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.74 +0.92 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.24 +0.94 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.75 +0.87 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.25 +0.86 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.75 +0.86 76 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.24 +0.86 78 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.75 +0.86 81 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.25 +0.86 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.75 +0.86 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.25 +0.86 89 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.75 +0.86 91 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.25 +0.86 93 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.75 +0.86 96 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.25 +0.94 98 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.75 +0.94 100 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.24 +0.85 102 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.74 +0.87 104 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.24 +0.87 106 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.74 +0.87 108 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.24 +0.86 110 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.74 +0.87 112 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.24 +0.87 113 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.22 +0.86 116 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.24 +0.85 121 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 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 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29OCT26 82.50 P 0.19 0.19 0.19 0.04 0.00 29 7 13 +7
29OCT26 85.00 P 0.28 0.28 0.28 0.09 +0.02 29 1 38 +1
29OCT26 87.50 P 0.35 0.35 0.35 0.17 +0.03 29 2 88 +2
29OCT26 90.00 P 0.45 0.45 0.45 0.32 +0.06 29 3 88 0
29OCT26 92.50 P 0.73 0.73 0.73 0.54 +0.09 29 2 115 0
29OCT26 95.00 P 1.03 1.03 1.03 0.88 +0.14 29 1 177 +1
29OCT26 97.50 P 1.19 1.33 1.19 1.35 +0.20 29 22 640 +20
29OCT26 100.00 P 1.80 2.00 1.80 2.01 +0.30 29 2 480 +1
29OCT26 102.50 P 2.90 2.90 2.90 2.85 +0.41 29 1 495 0
29OCT26 105.00 P 3.60 3.91 3.60 3.85 +0.49 29 4 988 0
29OCT26 107.50 P 4.74 4.74 4.74 5.07 +0.58 29 1 449 0
29OCT26 110.00 P 5.40 5.40 5.40 6.57 +0.76 30 2 1,224 0
29OCT26 112.50 P 0.00 0.00 0.00 8.12 +0.81 29 0 393 0
29OCT26 115.00 P 0.00 0.00 0.00 10.05 +1.01 30 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 11.78 +0.86 29 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 13.86 +1.29 29 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 16.06 +1.40 29 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 18.35 +1.41 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 20.76 +1.02 30 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 23.26 +1.22 32 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 25.80 +1.18 36 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 28.26 +1.07 37 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 30.76 +0.99 40 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.26 +0.92 42 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 35.60 +0.71 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.10 +0.71 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.74 +0.92 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.24 +0.94 50 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.75 +0.87 52 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.25 +0.86 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.75 +0.86 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.24 +0.86 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.75 +0.86 60 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.25 +0.86 61 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.76 +0.87 63 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.25 +0.86 65 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.75 +0.86 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.25 +0.86 68 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.75 +0.86 70 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.25 +0.94 71 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.75 +0.94 73 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.24 +0.85 74 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.74 +0.87 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.24 +0.87 77 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.74 +0.87 78 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.24 +0.86 80 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.74 +0.87 81 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.34 +0.97 86 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.22 +0.86 84 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.24 +0.85 88 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.32 +0.06 33 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.50 +0.09 33 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.76 +0.13 33 0 8 0
27NOV26 90.00 P 1.32 1.32 1.32 1.10 +0.18 33 1 131 +1
27NOV26 92.50 P 0.00 0.00 0.00 1.55 +0.25 33 0 68 0
27NOV26 95.00 P 2.15 2.15 2.15 2.12 +0.33 33 2 410 +2
27NOV26 97.50 P 0.00 0.00 0.00 2.81 +0.39 33 0 512 0
27NOV26 100.00 P 0.00 0.00 0.00 3.60 +0.42 33 0 259 0
27NOV26 102.50 P 0.00 0.00 0.00 4.54 +0.47 33 0 931 0
27NOV26 105.00 P 5.57 5.57 5.57 5.57 +0.48 33 1 274 +1
27NOV26 107.50 P 0.00 0.00 0.00 6.84 +0.58 33 0 414 0
27NOV26 110.00 P 7.39 7.39 7.39 8.25 +0.67 33 50 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 9.75 +0.71 33 0 404 0
27NOV26 115.00 P 0.00 0.00 0.00 11.47 +1.04 33 0 66 0
27NOV26 117.50 P 0.00 0.00 0.00 13.25 +1.11 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.17 +1.23 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.16 +1.28 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.37 +1.46 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 21.52 +0.92 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 23.73 +0.87 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.00 +0.83 33 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.30 +0.75 33 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 30.76 +0.80 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.26 +0.82 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.61 +0.72 33 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 38.16 +0.77 37 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 40.74 +0.85 41 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.24 +0.86 43 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 45.75 +0.87 44 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.25 +0.86 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.75 +0.86 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.24 +0.86 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.75 +0.86 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.25 +0.86 52 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.76 +0.87 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.25 +0.86 55 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.75 +0.86 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.25 +0.86 58 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.75 +0.86 59 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.25 +0.87 61 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.75 +0.87 62 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.24 +0.85 63 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.74 +0.86 64 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.24 +0.86 66 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.74 +0.85 67 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.24 +0.86 68 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.74 +0.85 69 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.34 +0.97 73 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.22 +0.84 72 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.24 +0.85 75 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 33 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.04 33 0 195 0
30DEC26 80.00 P 0.74 0.74 0.74 0.41 +0.06 33 35 997 -35
30DEC26 82.50 P 0.00 0.00 0.00 0.61 +0.08 33 0 185 0
30DEC26 85.00 P 1.20 1.20 1.20 0.88 +0.11 33 2 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.23 +0.15 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.68 +0.22 33 0 1,491 0
30DEC26 92.50 P 0.00 0.00 0.00 2.21 +0.25 33 0 1,829 0
30DEC26 95.00 P 3.00 3.00 2.89 2.87 +0.30 33 211 1,520 +211
30DEC26 97.50 P 3.45 3.45 3.45 3.66 +0.39 33 1 1,382 +1
30DEC26 100.00 P 4.48 4.48 4.48 4.48 +0.38 33 1 2,927 +1
30DEC26 102.50 P 5.54 5.54 5.54 5.47 +0.40 33 16 2,604 0
30DEC26 105.00 P 6.32 6.67 6.32 6.63 +0.53 33 94 1,921 +69
30DEC26 107.50 P 8.01 8.01 7.98 7.85 +0.55 33 56 2,339 0
30DEC26 110.00 P 8.12 8.12 8.12 9.29 +0.69 33 1 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 10.86 +0.80 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.34 +0.73 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.10 +1.03 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 15.92 +1.08 32 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 17.86 +1.17 32 0 466 0
30DEC26 125.00 P 19.00 19.00 19.00 20.02 +0.83 33 2 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.11 +0.83 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.24 +0.81 33 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 26.45 +0.79 33 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 28.69 +0.79 33 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 30.97 +0.75 33 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.28 +0.73 32 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 35.67 +0.78 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.16 +0.77 33 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 40.74 +0.85 36 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.24 +0.86 38 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 45.75 +0.87 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.25 +0.86 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.75 +0.86 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.24 +0.86 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.75 +0.86 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.25 +0.86 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.76 +0.87 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.25 +0.86 49 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 65.75 +0.86 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.25 +0.86 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.75 +0.86 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.25 +0.87 54 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.75 +0.87 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.24 +0.85 56 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.74 +0.86 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.24 +0.86 58 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.74 +0.85 59 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.24 +0.86 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.74 +0.85 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.34 +0.97 64 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.22 +0.84 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.24 +0.85 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.04 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 +0.06 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.59 +0.09 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 +0.11 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 +0.14 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.42 +0.19 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.81 +0.20 34 0 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 2.32 +0.27 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.88 +0.32 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.55 +0.37 34 1,000 2,553 0
30MAR27 92.50 P 0.00 0.00 0.00 4.29 +0.44 34 0 167 0
30MAR27 95.00 P 5.20 5.20 5.20 5.06 +0.39 34 10 111 +9
30MAR27 97.50 P 0.00 0.00 0.00 5.92 +0.40 34 0 725 0
30MAR27 100.00 P 0.00 0.00 0.00 6.89 +0.36 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 7.95 +0.42 34 0 981 0
30MAR27 105.00 P 0.00 0.00 0.00 9.13 +0.42 33 0 545 0
30MAR27 107.50 P 10.55 10.55 10.54 10.54 +0.62 34 121 591 +1
30MAR27 110.00 P 0.00 0.00 0.00 11.79 +0.58 33 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.33 +0.71 34 0 74 0
30MAR27 115.00 P 14.52 14.52 14.52 14.94 +0.77 34 1 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 16.60 +0.80 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.31 +0.62 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.12 +0.61 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.02 +0.65 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.98 +0.69 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.97 +0.66 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.02 +0.68 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.12 +0.65 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.24 +0.68 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.42 +0.71 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 36.63 +0.68 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.85 +0.69 34 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.12 +0.79 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.43 +0.82 33 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 45.79 +0.72 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.25 +0.80 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.75 +0.86 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.24 +0.86 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.75 +0.86 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.25 +0.86 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.76 +0.87 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.25 +0.86 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.75 +0.86 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.25 +0.86 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.75 +0.86 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.25 +0.87 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 75.75 +0.87 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.24 +0.85 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.74 +0.86 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.24 +0.86 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.74 +0.85 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.24 +0.86 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.74 +0.85 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.34 +0.97 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.22 +0.84 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.24 +0.85 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29JUN27 60.00 P 1.11 1.11 1.11 0.44 +0.05 36 15 15 +15
29JUN27 62.50 P 0.00 0.00 0.00 0.61 +0.08 36 0 0 0
29JUN27 65.00 P 1.45 1.45 1.45 0.81 +0.08 36 15 154 +15
29JUN27 67.50 P 0.00 0.00 0.00 1.09 +0.13 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.39 +0.14 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.78 +0.17 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.22 +0.22 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.74 +0.24 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.32 +0.29 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 4.01 +0.34 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.66 +0.30 36 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 5.37 +0.22 35 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.18 +0.17 35 1,000 1,194 +992
29JUN27 92.50 P 0.00 0.00 0.00 7.06 +0.13 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.07 +0.25 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.13 +0.26 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.32 +0.34 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.52 +0.34 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.86 +0.38 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.24 +0.42 34 0 37 0
29JUN27 110.00 P 15.70 15.70 15.70 15.71 +0.58 34 1 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.29 +0.71 34 0 424 0
29JUN27 115.00 P 18.13 18.13 18.13 18.92 +0.78 34 1 307 0
29JUN27 117.50 P 0.00 0.00 0.00 20.55 +0.76 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.31 +0.38 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.11 +0.48 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.97 +0.43 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.87 +0.54 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.82 +0.48 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.81 +0.52 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.84 +0.55 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.90 +0.57 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.00 +0.59 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.12 +0.59 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.26 +0.61 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.44 +0.72 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.64 +0.63 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.86 +0.65 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.09 +0.67 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.35 +0.77 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.63 +0.69 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.92 +0.71 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.21 +0.71 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 62.53 +0.79 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.86 +0.81 33 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.20 +0.72 33 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.55 +0.80 33 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.90 +0.73 32 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.28 +0.82 32 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 76.65 +0.83 31 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.02 +0.85 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.41 +0.74 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.80 +0.75 29 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.19 +0.75 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 88.59 +0.78 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.99 +0.77 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.39 +0.77 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 98.22 +0.80 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 103.54 +1.15 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.62 +0.07 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.82 +0.06 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 1.08 +0.09 36 0 0 0
29SEP27 65.00 P 2.02 2.02 2.02 1.37 +0.09 36 2 3 +2
29SEP27 67.50 P 0.00 0.00 0.00 1.75 +0.14 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.15 +0.14 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.65 +0.20 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.19 +0.21 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 3.81 +0.28 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.50 +0.28 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.21 +0.29 36 0 0 0
29SEP27 85.00 P 5.99 5.99 5.99 5.92 +0.19 36 15 19 +15
29SEP27 87.50 P 0.00 0.00 0.00 6.71 +0.15 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.58 +0.17 35 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.53 +0.16 35 0 0 0
29SEP27 95.00 P 9.58 9.58 9.58 9.56 +0.18 35 25 25 +25
29SEP27 97.50 P 10.33 10.63 10.33 10.71 +0.31 35 50 115 +50
29SEP27 100.00 P 0.00 0.00 0.00 11.91 +0.37 35 0 0 0
29SEP27 102.50 P 12.64 12.87 12.64 13.12 +0.36 35 40 40 +40
29SEP27 105.00 P 14.16 14.40 14.16 14.49 +0.41 35 21 21 +21
29SEP27 107.50 P 15.54 15.54 15.54 15.89 +0.45 35 20 20 +20
29SEP27 110.00 P 0.00 0.00 0.00 17.33 +0.46 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 18.82 +0.49 34 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.43 +0.54 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.98 +1.63 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.81 +0.41 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.58 +0.44 34 1 1 +1
29SEP27 125.00 P 0.00 0.00 0.00 27.42 +0.47 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.27 +0.53 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.18 +0.50 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.13 +0.52 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.10 +0.63 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.12 +0.57 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.18 +0.60 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.25 +0.59 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.35 +0.62 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.48 +0.65 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.64 +0.65 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.79 +0.70 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.99 +0.67 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.20 +0.67 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.42 +0.73 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 58.68 +0.70 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.94 +0.71 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.21 +0.71 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.50 +0.81 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.81 +0.74 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.12 +0.74 34 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.44 +0.75 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 74.76 +0.75 33 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.11 +0.73 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.46 +0.74 33 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.81 +0.74 33 0 0 0
TOTAL PUT 4,673 138,679 +1,200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.000
29SEP26 23.00 C 0.00 0.00 0.00 13.05 -1.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.05 -1.00 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.05 -1.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.00 -1.06 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.08 -1.13 50 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.10 -1.05 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.13 -1.04 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.11 -0.96 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.17 -1.02 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 -0.96 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.45 -0.74 38 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 2.71 -0.79 38 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 2.06 -0.70 38 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 1.51 -0.66 38 0 150 0
29SEP26 37.00 C 1.39 1.39 1.39 1.06 -0.50 38 15 286 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.42 38 0 421 0
29SEP26 39.00 C 1.10 1.10 0.59 0.49 -0.32 38 58 392 +58
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.24 38 0 796 0
29SEP26 41.00 C 0.44 0.44 0.44 0.21 -0.16 38 34 585 +34
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.11 39 0 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 692 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.22 -1.06 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.14 -1.09 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.17 -0.89 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.38 -0.98 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.43 -0.72 51 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.50 -0.89 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.53 -0.86 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.57 -0.83 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.78 -0.69 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.05 -0.68 39 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 3.39 -0.76 39 0 17 0
29OCT26 35.00 C 0.00 0.00 0.00 2.81 -0.69 39 0 192 0
29OCT26 36.00 C 2.83 2.83 2.46 2.29 -0.65 39 60 129 +60
29OCT26 37.00 C 0.00 0.00 0.00 1.83 -0.58 39 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.45 -0.49 38 0 98 0
29OCT26 39.00 C 0.00 0.00 0.00 1.12 -0.43 38 0 159 0
29OCT26 40.00 C 1.40 1.40 1.04 0.88 -0.36 38 22 208 -20
29OCT26 41.00 C 0.00 0.00 0.00 0.67 -0.30 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.53 -0.23 39 0 99 0
29OCT26 43.00 C 0.00 0.00 0.00 0.41 -0.18 39 0 135 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.17 39 0 293 0
29OCT26 45.00 C 0.44 0.44 0.29 0.22 -0.14 39 40 226 +20
29OCT26 46.00 C 0.00 0.00 0.00 0.16 -0.11 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.12 -0.08 39 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 240 0
29OCT26 49.00 C 0.17 0.17 0.17 0.06 -0.05 39 10 17 +10
27NOV26 27.00 C 0.00 0.00 0.00 9.63 -0.91 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.71 -0.94 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.84 -0.78 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.83 -0.90 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.06 -0.74 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.35 -0.74 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.68 -0.70 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.10 -0.56 42 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.53 -0.53 42 0 150 0
27NOV26 36.00 C 3.70 3.70 3.30 3.02 -0.64 41 60 90 +45
27NOV26 37.00 C 2.97 2.97 2.97 2.57 -0.58 41 15 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.18 -0.56 41 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.85 -0.48 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.54 -0.45 41 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.29 -0.39 41 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.08 -0.32 42 0 195 0
27NOV26 43.00 C 1.37 1.37 1.37 0.90 -0.30 42 15 75 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.73 -0.26 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.57 -0.26 41 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.47 -0.19 41 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 -0.18 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.33 -0.13 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.26 -0.12 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.47 -1.00 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.53 -1.09 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.60 -0.96 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.75 -0.88 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.86 -0.76 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.00 -0.71 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.18 -0.68 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.46 -0.65 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.72 -0.56 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.02 -0.51 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.38 -0.53 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.67 -0.60 42 0 30 0
30DEC26 35.00 C 4.31 4.31 4.31 4.13 -0.78 42 15 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.63 -0.65 42 0 198 0
30DEC26 37.00 C 0.00 0.00 0.00 3.18 -0.60 42 0 175 0
30DEC26 38.00 C 3.71 3.71 3.71 2.78 -0.55 42 15 247 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.42 -0.50 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 2.09 -0.47 42 0 723 0
30DEC26 41.00 C 0.00 0.00 0.00 1.82 -0.42 42 0 313 0
30DEC26 42.00 C 0.00 0.00 0.00 1.56 -0.40 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.34 -0.37 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 -0.31 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.97 -0.31 42 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 -0.24 41 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.70 -0.22 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 -0.18 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.46 -0.13 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.30 -0.11 42 0 247 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.91 -1.16 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.09 -0.81 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.36 -0.68 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.52 -0.54 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.72 -0.63 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.94 -0.61 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.21 -0.58 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.51 -0.68 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.85 -0.58 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.22 -0.59 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.63 -0.53 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.08 -0.46 44 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.47 -0.55 43 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 4.99 -0.48 43 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.55 -0.56 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.14 -0.46 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.77 -0.53 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.43 -0.49 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.12 -0.45 43 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 2.83 -0.42 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.52 -0.43 43 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.23 -0.44 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.14 -0.28 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.93 -0.26 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.74 -0.24 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 -0.22 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.42 -0.20 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.27 -0.19 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.98 -0.14 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.11 43 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 -0.09 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.07 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.06 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.03 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.23 -0.90 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.43 -0.88 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.85 -0.66 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.09 -0.97 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.45 -0.83 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.79 -0.74 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.16 -0.56 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.52 -0.58 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.91 -0.71 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.33 -0.55 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.79 -0.51 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.07 -0.69 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.57 -0.75 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.11 -0.71 44 60 160 +60
29JUN27 37.00 C 0.00 0.00 0.00 5.86 -0.45 45 60 76 +26
29JUN27 38.00 C 0.00 0.00 0.00 5.26 -0.66 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.88 -0.63 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 -0.58 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.21 -0.56 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.92 -0.52 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.64 -0.49 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.38 -0.47 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.14 -0.44 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.04 -0.30 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.82 -0.29 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.62 -0.27 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.42 -0.26 45 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 11.83 -0.86 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.19 -0.83 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.57 -0.82 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.98 -0.80 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.42 -0.77 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.88 -0.75 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.52 -0.58 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.05 -0.55 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.58 -0.74 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.12 -0.70 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.70 -0.67 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.30 -0.65 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.92 -0.62 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.54 -0.62 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.23 -0.59 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.92 -0.56 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.63 -0.53 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.36 -0.51 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.14 -0.48 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.88 -0.47 44 0 20 0
TOTAL CALL 479 22,075 +338
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.04 38 0 86 0
29SEP26 32.00 P 0.28 0.28 0.28 0.22 +0.09 39 30 234 +30
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.14 39 0 487 0
29SEP26 34.00 P 0.51 0.54 0.51 0.65 +0.22 39 9 419 +4
29SEP26 35.00 P 0.52 0.59 0.52 1.01 +0.30 39 30 558 0
29SEP26 36.00 P 1.15 1.25 1.15 1.45 +0.37 38 30 771 -17
29SEP26 37.00 P 1.58 2.00 1.58 2.00 +0.47 38 57 1,981 +15
29SEP26 38.00 P 0.00 0.00 0.00 2.68 +0.60 38 0 455 0
29SEP26 39.00 P 3.38 3.38 3.38 3.43 +0.75 38 500 2,535 -500
29SEP26 40.00 P 4.22 4.22 4.22 4.26 +0.78 38 500 507 -217
29SEP26 41.00 P 0.00 0.00 0.00 5.14 +0.72 38 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 6.07 +0.86 38 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 7.03 +0.87 38 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 +1.02 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.09 +1.09 53 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.00 +1.00 0 0 39 0
29SEP26 47.00 P 10.99 11.05 10.99 11.05 +1.05 56 36 237 -80
29SEP26 48.00 P 0.00 0.00 0.00 12.00 +1.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.00 +1.00 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.00 +0.66 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.50 +1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.00 +1.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.50 +1.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.00 +1.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.50 +1.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.00 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.50 +1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.00 +1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.50 +1.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.00 +1.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.50 +1.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.00 +1.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.50 +1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.00 +1.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.50 +1.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.00 +1.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.50 +1.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.17 +0.04 39 0 61 0
29OCT26 30.00 P 0.35 0.35 0.35 0.28 +0.06 39 15 169 +15
29OCT26 31.00 P 0.00 0.00 0.00 0.44 +0.10 39 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.65 +0.14 39 0 136 0
29OCT26 33.00 P 0.94 0.94 0.94 0.93 +0.19 39 100 282 +100
29OCT26 34.00 P 0.00 0.00 0.00 1.27 +0.24 39 0 261 0
29OCT26 35.00 P 0.00 0.00 0.00 1.66 +0.30 39 0 139 0
29OCT26 36.00 P 2.14 2.14 2.13 2.13 +0.37 39 29 111 +3
29OCT26 37.00 P 2.66 2.69 2.65 2.68 +0.44 39 60 224 +60
29OCT26 38.00 P 3.04 3.04 3.04 3.32 +0.55 39 15 166 +14
29OCT26 39.00 P 0.00 0.00 0.00 4.01 +0.63 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.75 +0.65 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.55 +0.71 39 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.38 +0.59 39 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.16 +0.52 35 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.08 +0.61 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.09 +0.63 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.05 +0.79 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.05 +0.86 41 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.01 +0.82 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.00 +0.95 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.46 +0.09 42 0 59 0
27NOV26 30.00 P 0.56 0.56 0.56 0.65 +0.13 42 38 68 +23
27NOV26 31.00 P 0.00 0.00 0.00 0.88 +0.16 42 0 76 0
27NOV26 32.00 P 0.00 0.00 0.00 1.16 +0.19 42 0 216 0
27NOV26 33.00 P 0.00 0.00 0.00 1.50 +0.24 42 0 45 0
27NOV26 34.00 P 0.00 0.00 0.00 1.87 +0.27 42 0 107 0
27NOV26 35.00 P 0.00 0.00 0.00 2.29 +0.28 41 0 46 0
27NOV26 36.00 P 0.00 0.00 0.00 2.78 +0.38 41 0 254 0
27NOV26 37.00 P 0.00 0.00 0.00 3.33 +0.44 41 0 262 0
27NOV26 38.00 P 0.00 0.00 0.00 3.94 +0.51 41 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 4.60 +0.57 41 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.31 +0.46 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.92 +0.34 39 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 6.84 +0.53 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.65 +0.52 41 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.45 +0.56 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.39 +0.58 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.25 +0.84 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.17 +0.72 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.08 +0.70 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.08 +0.89 41 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.06 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 +0.13 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 +0.15 42 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.17 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.60 +0.23 43 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.95 +0.23 42 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.34 +0.28 42 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.79 +0.33 42 0 81 0
30DEC26 36.00 P 2.56 3.30 2.56 3.28 +0.37 42 45 584 +45
30DEC26 37.00 P 3.02 3.64 3.02 3.83 +0.42 42 111 1,027 +111
30DEC26 38.00 P 3.52 3.54 3.52 4.32 +0.38 40 30 587 +30
30DEC26 39.00 P 0.00 0.00 0.00 4.95 +0.41 40 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 +0.33 40 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 +0.36 40 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 7.10 +0.37 40 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.85 +0.41 39 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.65 +0.40 39 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.48 +0.41 38 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.55 +0.84 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.43 +0.71 42 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.30 +0.63 41 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.19 +0.69 40 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.17 +0.74 42 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.56 +0.80 42 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.02 +0.98 43 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.50 +1.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.00 +1.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.50 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.00 +1.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.50 +1.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.00 +1.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.50 +1.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.00 +1.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.50 +1.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.00 +1.00 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.50 +1.00 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.00 +1.00 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.50 +1.00 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.00 +1.00 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.50 +1.00 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 16 0
30MAR27 24.00 P 0.57 0.57 0.57 0.45 +0.09 43 11 11 +11
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.12 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.77 +0.13 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.17 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 +0.19 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.51 +0.23 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.82 +0.26 43 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.18 +0.30 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.54 +0.30 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.94 +0.31 43 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.37 +0.33 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.85 +0.38 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 +0.42 43 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.91 +0.46 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.47 +0.47 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.10 +0.51 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.76 +0.52 42 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 7.36 +0.49 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.00 +0.29 41 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.74 +0.34 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.51 +0.36 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 +0.38 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.08 +0.41 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.91 +0.44 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.72 +0.43 40 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.56 +0.43 39 0 60 0
30MAR27 50.00 P 14.50 14.50 14.50 14.61 +0.63 42 2 109 +2
30MAR27 52.50 P 0.00 0.00 0.00 16.62 +0.50 36 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.23 +0.78 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.54 +0.92 40 0 15 0
30MAR27 60.00 P 24.00 24.00 24.00 24.03 +0.96 43 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 26.50 +0.99 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.00 +1.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.50 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.00 +1.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.50 +1.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.00 +1.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.50 +1.00 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.00 +1.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.12 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.88 +0.13 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.10 +0.17 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.33 +0.17 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.62 +0.23 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.91 +0.23 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.23 +0.26 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.52 +0.19 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.85 +0.22 43 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.29 +0.25 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.70 +0.27 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.17 +0.31 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.67 +0.35 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.17 +0.36 43 60 175 +60
29JUN27 37.00 P 0.00 0.00 0.00 5.74 +0.41 43 60 60 +60
29JUN27 38.00 P 0.00 0.00 0.00 6.32 +0.44 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 +0.47 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.59 +0.26 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.19 +0.36 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.84 +0.44 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.54 +0.45 42 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.26 +0.45 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.02 +0.43 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.78 +0.38 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.57 +0.46 41 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.37 +0.48 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.17 +0.48 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.00 +0.08 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.41 +0.19 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.78 +0.19 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.08 +0.12 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.47 +0.12 43 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.89 +0.18 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.32 +0.28 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.78 +0.26 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.33 +0.33 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.86 +0.34 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.42 +0.38 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.00 +0.39 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.62 +0.45 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.25 +0.47 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.91 +0.49 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.49 +0.41 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.17 +0.37 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.85 +0.43 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.54 +0.35 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.38 +0.52 42 0 0 0
TOTAL PUT 1,769 26,306 -230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.160
29SEP26 16.00 C 0.00 0.00 0.00 21.27 +0.77 155 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.77 +0.77 149 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.23 +0.73 129 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.78 +0.78 141 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.28 +0.78 136 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.78 +0.78 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.28 +0.78 127 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.78 +0.78 122 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.28 +0.78 117 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.25 +0.74 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.25 +0.74 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.25 +0.74 85 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.30 +0.79 88 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.26 +0.74 73 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.26 +0.74 66 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.32 +0.79 69 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.33 +0.78 64 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 +0.73 55 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 +0.65 46 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 6.35 +0.62 45 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 5.44 +0.57 45 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.59 +0.53 45 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.80 +0.47 45 0 137 0
29SEP26 35.00 C 2.90 2.90 2.90 3.09 +0.49 45 1 566 0
29SEP26 36.00 C 0.00 0.00 0.00 2.44 +0.38 45 0 228 0
29SEP26 37.00 C 1.93 2.12 1.93 1.89 +0.29 44 35 534 -29
29SEP26 38.00 C 1.50 1.68 1.47 1.47 +0.25 45 133 952 -86
29SEP26 39.00 C 1.20 1.20 1.14 1.13 +0.19 46 5 170 -3
29SEP26 40.00 C 0.95 1.00 0.94 0.82 +0.12 46 25 285 -9
29SEP26 41.00 C 0.77 0.80 0.67 0.60 +0.09 46 3 334 0
29SEP26 42.00 C 0.46 0.62 0.46 0.42 +0.06 46 34 283 +15
29SEP26 43.00 C 0.40 0.48 0.40 0.29 +0.04 45 16 302 +11
29SEP26 44.00 C 0.34 0.36 0.31 0.20 +0.03 46 40 185 -35
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 607 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 197 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 104 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 16.34 +0.78 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.36 +0.79 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.37 +0.79 67 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.38 +0.87 63 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 12.41 +0.89 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.39 +0.86 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.43 +0.86 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.48 +0.85 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.56 +0.82 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.65 +0.76 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.83 +0.52 47 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.04 +0.48 47 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.30 +0.44 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.62 +0.40 47 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 3.99 +0.46 47 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 3.36 +0.33 46 0 149 0
29OCT26 37.00 C 0.00 0.00 0.00 2.87 +0.30 46 0 195 0
29OCT26 38.00 C 0.00 0.00 0.00 2.43 +0.26 46 0 122 0
29OCT26 39.00 C 2.29 2.29 2.29 2.06 +0.24 47 2 118 +2
29OCT26 40.00 C 1.83 1.83 1.83 1.74 +0.22 47 2 112 +2
29OCT26 41.00 C 1.54 1.54 1.54 1.46 +0.16 48 1 94 +1
29OCT26 42.00 C 1.10 1.10 1.10 1.21 +0.11 48 2 50 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.99 +0.09 48 0 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.80 +0.06 48 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 0.65 +0.05 48 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
29OCT26 47.00 C 0.55 0.55 0.55 0.41 +0.02 47 1 31 0
29OCT26 48.00 C 0.48 0.48 0.48 0.33 +0.02 47 1 2 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.26 +0.01 47 0 9 0
27NOV26 25.00 C 0.00 0.00 0.00 12.50 +0.90 51 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 11.61 +0.94 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.73 +0.94 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.81 +0.87 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.95 +0.82 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.12 +0.56 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.39 +0.78 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.68 +0.55 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.92 +0.61 48 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 5.29 +0.56 48 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.70 +0.47 48 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 4.10 +0.39 47 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.63 +0.34 48 0 85 0
27NOV26 38.00 C 3.33 3.33 3.33 3.19 +0.30 48 10 210 +10
27NOV26 39.00 C 0.00 0.00 0.00 2.79 +0.24 48 0 121 0
27NOV26 40.00 C 0.00 0.00 0.00 2.47 +0.23 48 0 75 0
27NOV26 41.00 C 2.22 2.22 2.22 2.17 +0.20 49 27 99 +5
27NOV26 42.00 C 0.00 0.00 0.00 1.90 +0.17 49 0 82 0
27NOV26 43.00 C 0.00 0.00 0.00 1.65 +0.15 49 0 37 0
27NOV26 44.00 C 0.00 0.00 0.00 1.42 +0.13 49 0 86 0
27NOV26 45.00 C 0.00 0.00 0.00 1.22 +0.12 49 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 1.04 +0.10 49 0 23 0
27NOV26 47.00 C 1.10 1.10 1.10 0.89 +0.08 49 19 19 +19
27NOV26 48.00 C 0.96 0.96 0.96 0.76 +0.07 49 2 2 +2
27NOV26 49.00 C 0.83 0.88 0.83 0.64 +0.06 49 7 120 0
30DEC26 21.00 C 0.00 0.00 0.00 16.53 +0.97 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.61 +0.84 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.63 +1.05 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.67 +1.08 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.75 +1.06 52 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 11.84 +1.02 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.95 +0.96 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.10 +0.83 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.30 +0.85 48 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.61 +0.87 50 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.86 +0.80 49 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 7.17 +0.74 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.54 +0.53 49 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 5.73 +0.33 46 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 5.33 +0.53 48 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.73 +0.44 47 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 4.24 +0.37 47 0 99 0
30DEC26 38.00 C 0.00 0.00 0.00 3.83 +0.34 48 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 3.46 +0.32 48 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 3.12 +0.29 48 0 222 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 +0.27 49 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 2.52 +0.23 49 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 2.24 +0.21 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.99 +0.19 49 0 133 0
30DEC26 45.00 C 0.00 0.00 0.00 1.76 +0.17 49 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.55 +0.15 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 +0.14 49 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 +0.12 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.06 +0.11 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.93 +0.10 48 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.67 +0.07 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.06 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 +0.04 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 48 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 48 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 16.91 +1.15 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.95 +1.10 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.03 +1.06 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.16 +1.04 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.31 +1.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.49 +0.96 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.69 +0.89 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.03 +0.93 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.30 +0.87 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.62 +0.83 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 8.97 +0.79 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.35 +0.74 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.79 +0.70 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 7.06 +0.47 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.74 +0.62 48 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 6.12 +0.43 47 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.69 +0.41 47 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 5.28 +0.38 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 4.91 +0.40 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.56 +0.35 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 +0.32 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.95 +0.35 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 +0.42 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.35 +0.26 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 3.08 +0.22 49 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 +0.21 49 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 +0.20 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.40 +0.19 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.20 +0.17 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 +0.16 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.63 +0.13 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 +0.11 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 +0.08 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 +0.07 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 +0.06 48 0 196 0
29JUN27 21.00 C 0.00 0.00 0.00 17.28 +1.14 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.40 +1.11 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.52 +1.02 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.71 +1.01 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.92 +0.98 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.16 +1.04 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.44 +0.97 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.80 +1.03 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 11.13 +0.99 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.47 +0.92 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.85 +0.87 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.24 +0.80 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.68 +0.56 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 8.10 +0.46 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.63 +0.43 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 7.16 +0.39 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 6.70 +0.45 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 6.28 +0.38 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.87 +0.33 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.49 +0.31 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.14 +0.31 50 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.80 +0.29 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 +0.26 49 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.20 +0.26 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.92 +0.26 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.65 +0.22 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 +0.20 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.20 +0.21 49 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 +0.21 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.78 +0.19 49 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 12.83 - 52 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 12.19 +0.97 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.58 +0.94 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.99 +0.90 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.41 +0.84 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.83 +0.75 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.32 +0.56 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.82 +0.48 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.33 +0.42 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.89 +0.41 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.47 +0.32 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.07 +0.32 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.67 +0.29 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.31 +0.26 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.98 +0.25 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.66 +0.25 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.34 +0.24 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.05 +0.20 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.79 +0.19 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.54 +0.19 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.29 +0.19 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.04 +0.16 50 0 0 0
TOTAL CALL 366 18,753 -92
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 224 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.07 45 0 153 0
29SEP26 32.00 P 0.21 0.21 0.17 0.21 -0.11 45 5 531 -1
29SEP26 33.00 P 0.35 0.35 0.27 0.35 -0.16 45 245 428 +149
29SEP26 34.00 P 0.56 0.56 0.45 0.56 -0.23 45 80 268 +42
29SEP26 35.00 P 0.00 0.00 0.00 0.83 -0.32 44 0 950 0
29SEP26 36.00 P 1.20 1.23 1.05 1.23 -0.31 45 9 217 0
29SEP26 37.00 P 1.77 1.77 1.54 1.71 -0.47 46 4 716 -1
29SEP26 38.00 P 0.00 0.00 0.00 2.28 -0.52 46 0 255 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 -0.55 47 0 352 0
29SEP26 40.00 P 0.00 0.00 0.00 3.57 -0.58 45 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.35 -0.61 45 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 -0.64 45 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 6.06 -0.86 45 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 6.97 -0.90 45 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 7.97 -0.84 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.93 -0.83 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.89 -0.84 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.86 -0.84 50 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 11.84 -0.88 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.84 -0.87 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.34 -0.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.84 -0.87 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.34 -0.87 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.84 -0.90 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.34 -0.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.84 -0.90 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.34 -0.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.84 -0.90 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.34 -0.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.84 -0.90 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.34 -0.87 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.84 -0.87 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.34 -0.87 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.84 -0.87 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.34 -0.87 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.84 -0.87 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 -0.08 46 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.24 -0.10 47 0 56 0
29OCT26 30.00 P 0.34 0.34 0.34 0.36 -0.13 47 1 124 +1
29OCT26 31.00 P 0.00 0.00 0.00 0.51 -0.17 47 0 50 0
29OCT26 32.00 P 0.00 0.00 0.00 0.71 -0.22 47 0 44 0
29OCT26 33.00 P 0.82 0.82 0.82 0.96 -0.26 46 1 166 0
29OCT26 34.00 P 1.26 1.26 1.20 1.27 -0.29 46 2 133 0
29OCT26 35.00 P 0.00 0.00 0.00 1.63 -0.40 46 0 110 0
29OCT26 36.00 P 2.00 2.00 2.00 2.08 -0.42 47 1 184 0
29OCT26 37.00 P 0.00 0.00 0.00 2.59 -0.54 47 0 276 0
29OCT26 38.00 P 3.00 3.00 3.00 3.16 -0.53 47 50 117 +50
29OCT26 39.00 P 0.00 0.00 0.00 3.77 -0.36 47 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 4.52 -0.42 49 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 5.26 -0.41 50 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 5.85 -0.60 47 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 6.65 -0.83 47 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.46 -0.87 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.35 -0.86 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.34 -0.80 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.23 -0.81 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.15 -0.85 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.07 -0.80 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 -0.08 48 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.53 -0.12 48 0 1 0
27NOV26 30.00 P 0.64 0.64 0.64 0.71 -0.15 48 3 24 +3
27NOV26 31.00 P 0.00 0.00 0.00 0.93 -0.18 48 0 36 0
27NOV26 32.00 P 1.24 1.24 1.24 1.19 -0.28 48 3 48 -2
27NOV26 33.00 P 0.00 0.00 0.00 1.50 -0.27 47 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.84 -0.34 47 0 121 0
27NOV26 35.00 P 2.20 2.20 2.20 2.26 -0.38 47 44 200 +35
27NOV26 36.00 P 0.00 0.00 0.00 2.74 -0.44 48 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.29 -0.43 49 0 145 0
27NOV26 38.00 P 3.82 3.82 3.67 3.87 -0.45 49 47 152 +30
27NOV26 39.00 P 0.00 0.00 0.00 4.43 -0.60 49 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 5.05 -0.65 48 0 130 0
27NOV26 41.00 P 0.00 0.00 0.00 5.69 -0.74 48 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 6.42 -0.76 48 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.22 -0.76 49 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 7.98 -0.82 48 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 8.82 -0.83 49 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 9.64 -0.88 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.49 -0.93 49 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 11.36 -0.95 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.25 -0.96 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 200 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 -0.06 47 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.08 48 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 -0.11 47 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 -0.11 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.04 -0.16 47 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.31 -0.18 47 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 -0.23 47 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 1.94 -0.27 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.33 -0.33 47 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.76 -0.39 47 0 106 0
30DEC26 36.00 P 3.20 3.20 3.20 3.26 -0.41 47 5 112 -5
30DEC26 37.00 P 0.00 0.00 0.00 3.81 -0.43 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.41 -0.45 48 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 5.05 -0.48 49 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 5.52 -0.69 47 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.22 -0.68 48 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 6.93 -0.72 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 7.71 -0.70 48 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 -0.76 48 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 -0.78 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.07 -0.80 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.89 -0.86 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.75 -0.87 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.61 -0.92 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.56 -0.89 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.80 -1.01 51 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 18.10 -1.03 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.45 -1.07 49 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 22.84 -1.10 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 25.34 -1.07 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.84 -0.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.34 -1.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.84 -1.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.34 -1.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.84 -1.05 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 -0.05 48 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.08 47 0 40 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.08 47 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 -0.12 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 -0.11 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.30 -0.15 47 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 -0.15 47 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.86 -0.19 47 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.20 -0.20 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.24 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.96 -0.26 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.39 -0.34 47 0 127 0
30MAR27 35.00 P 3.76 3.90 3.76 3.89 -0.38 47 2 47 +1
30MAR27 36.00 P 0.00 0.00 0.00 4.41 -0.38 47 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.97 -0.41 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.55 -0.47 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.14 -0.49 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 6.80 -0.50 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.47 -0.53 48 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.24 -0.51 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 -0.70 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.54 -0.70 48 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.31 -0.71 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.09 -0.73 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.89 -0.75 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.69 -0.78 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.52 -0.79 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.36 -0.82 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.51 -0.88 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.71 -1.00 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.96 -1.03 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.25 -1.06 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.56 -1.09 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 -0.08 48 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 -0.07 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.10 48 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.16 -0.10 48 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.14 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.67 -0.14 48 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 1.95 -0.17 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.30 -0.17 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.65 -0.17 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 -0.23 48 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.45 -0.22 48 0 21 0
29JUN27 32.00 P 0.00 0.00 0.00 3.87 -0.25 47 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.34 -0.28 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.84 -0.27 47 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.34 -0.30 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 5.88 -0.35 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.46 -0.38 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.03 -0.33 47 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.64 -0.48 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.27 -0.38 46 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 8.96 -0.40 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.56 -0.50 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.27 -0.73 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.00 -0.74 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 11.74 -0.83 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 12.49 -0.86 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.26 -0.88 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.04 -0.90 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.83 -0.92 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.64 -0.93 46 0 4 0
29SEP27 27.00 P 0.00 0.00 0.00 2.59 - 48 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 2.95 -0.23 48 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.33 -0.27 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.76 -0.28 48 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 4.20 -0.28 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.64 -0.33 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.15 -0.33 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.66 -0.34 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.17 -0.37 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.73 -0.39 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.31 -0.40 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.90 -0.40 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.49 -0.43 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.13 -0.45 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.79 -0.51 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.66 -0.38 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.10 -0.72 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.79 -0.71 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.52 -0.74 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.28 -0.74 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.04 -0.82 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.79 -0.79 47 0 0 0
TOTAL PUT 502 20,319 +302
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$1108.000
04SEP26 905.00 C 0.00 0.00 0.00 203.08 -9.09 113 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 198.08 -9.10 110 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 193.08 -9.11 106 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 188.08 -9.13 103 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 183.08 -9.14 99 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 178.08 -9.16 95 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 173.08 -9.19 92 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 168.09 -9.21 100 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 163.09 -9.25 96 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 158.10 -9.29 98 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 153.11 -9.34 98 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 148.12 -9.40 97 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 143.14 -9.47 98 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 138.16 -9.55 98 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 133.19 -9.65 98 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 128.24 -9.74 98 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 123.29 -9.87 98 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 118.36 -10.00 98 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 113.45 -10.14 98 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 108.56 -10.31 98 0 1 0
04SEP26 1,005.00 C 0.00 0.00 0.00 103.70 -10.49 98 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 98.87 -10.68 98 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 94.08 -10.89 98 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 89.34 -11.10 98 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 84.66 -11.31 98 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 80.03 -11.55 98 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 75.48 -11.77 98 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 71.01 -12.00 98 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 66.63 -12.22 98 0 5 0
04SEP26 1,050.00 C 0.00 0.00 0.00 62.35 -12.42 98 0 11 0
04SEP26 1,055.00 C 0.00 0.00 0.00 58.18 -12.62 98 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 54.12 -12.80 98 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 50.20 -12.94 98 0 2 0
04SEP26 1,070.00 C 0.00 0.00 0.00 46.41 -13.07 98 0 15 0
04SEP26 1,075.00 C 0.00 0.00 0.00 41.49 -14.44 91 0 1 0
04SEP26 1,080.00 C 23.00 32.00 23.00 38.11 -14.38 92 8 4 +1
04SEP26 1,085.00 C 0.00 0.00 0.00 34.88 -14.30 93 0 1 0
04SEP26 1,090.00 C 30.00 37.50 30.00 31.82 -12.79 94 6 16 0
04SEP26 1,095.00 C 0.00 0.00 0.00 28.91 -12.73 94 0 1 0
04SEP26 1,100.00 C 15.00 17.00 15.00 26.18 -12.61 94 2 39 0
04SEP26 1,105.00 C 36.06 36.06 14.88 23.62 -12.44 95 17 30 +15
04SEP26 1,110.00 C 19.44 19.44 13.00 21.22 -12.24 95 16 28 +15
04SEP26 1,115.00 C 11.32 12.16 11.32 19.00 -11.98 96 30 91 +30
04SEP26 1,120.00 C 30.00 30.00 10.49 16.94 -11.69 96 20 41 +15
04SEP26 1,125.00 C 29.90 30.60 9.05 15.04 -11.37 96 34 30 +30
04SEP26 1,130.00 C 6.70 8.17 6.70 13.30 -11.01 96 33 34 +30
04SEP26 1,135.00 C 0.00 0.00 0.00 11.71 -10.62 96 0 1 0
04SEP26 1,140.00 C 14.28 17.00 7.15 10.27 -10.19 96 78 774 +44
04SEP26 1,145.00 C 8.18 8.18 7.40 8.97 -9.75 97 37 22 +19
04SEP26 1,150.00 C 8.30 16.69 4.10 7.80 -9.28 97 42 32 +13
04SEP26 1,155.00 C 12.54 12.54 5.79 6.76 -8.80 97 24 18 +17
04SEP26 1,160.00 C 5.81 5.81 5.81 5.83 -8.31 97 15 104 +15
04SEP26 1,165.00 C 13.48 13.48 7.57 5.00 -7.82 97 30 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 4.28 -7.33 97 0 15 0
04SEP26 1,175.00 C 6.80 6.80 6.80 3.75 -6.73 98 3 15 +3
04SEP26 1,180.00 C 1.50 1.50 1.50 3.18 -6.26 98 1 21 -1
04SEP26 1,185.00 C 3.61 3.61 3.61 2.69 -5.80 98 1 16 0
04SEP26 1,190.00 C 0.00 0.00 0.00 2.26 -5.36 98 0 13 0
04SEP26 1,195.00 C 3.54 3.54 3.50 1.89 -4.93 98 16 60 +15
04SEP26 1,200.00 C 5.00 5.00 5.00 1.57 -4.52 98 30 106 0
04SEP26 1,205.00 C 0.00 0.00 0.00 1.30 -4.13 98 0 34 0
04SEP26 1,210.00 C 0.00 0.00 0.00 1.08 -3.90 98 0 5 0
04SEP26 1,215.00 C 0.00 0.00 0.00 0.89 -3.53 98 0 3 0
04SEP26 1,220.00 C 0.00 0.00 0.00 0.73 -3.19 98 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 0.59 -2.87 98 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.48 -2.57 98 0 12 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.39 -2.30 98 0 1 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.31 -2.05 98 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 0.25 -1.82 98 0 1 0
04SEP26 1,250.00 C 0.00 0.00 0.00 0.20 -1.61 98 0 207 0
04SEP26 1,255.00 C 0.00 0.00 0.00 0.16 -1.42 98 0 87 0
04SEP26 1,260.00 C 0.00 0.00 0.00 0.13 -1.24 98 0 4 0
04SEP26 1,265.00 C 0.00 0.00 0.00 0.10 -1.09 98 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 0.08 -0.96 98 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 0.06 -0.84 98 0 15 0
04SEP26 1,280.00 C 0.00 0.00 0.00 0.05 -0.72 99 0 11 0
04SEP26 1,285.00 C 0.00 0.00 0.00 0.04 -0.63 99 0 17 0
04SEP26 1,290.00 C 0.60 0.60 0.60 0.03 -0.54 99 2 6 0
04SEP26 1,295.00 C 3.02 3.02 3.00 0.02 -0.47 97 40 97 +40
04SEP26 1,300.00 C 0.70 1.20 0.70 0.01 -0.43 94 7 491 +5
04SEP26 1,305.00 C 0.00 0.00 0.00 0.01 -0.35 96 0 3 0
04SEP26 1,310.00 C 0.00 0.00 0.00 0.01 -0.30 98 0 5 0
04SEP26 1,315.00 C 0.00 0.00 0.00 0.01 -0.25 100 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 0.01 -0.21 102 0 20 0
04SEP26 1,325.00 C 0.00 0.00 0.00 0.01 -0.18 104 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 0.01 -0.15 106 0 4 0
04SEP26 1,335.00 C 0.00 0.00 0.00 0.01 -0.13 108 0 15 0
04SEP26 1,340.00 C 0.00 0.00 0.00 0.01 -0.10 110 0 2 0
04SEP26 1,345.00 C 0.00 0.00 0.00 0.01 -0.09 112 0 0 0
04SEP26 1,350.00 C 0.00 0.00 0.00 0.01 -0.07 114 0 8 0
04SEP26 1,355.00 C 0.00 0.00 0.00 0.01 -0.06 116 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 0.01 -0.05 118 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 0.01 -0.04 120 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 0.01 -0.03 122 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 0.01 -0.01 126 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 1,395.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
04SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
04SEP26 1,405.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
04SEP26 1,435.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
04SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
04SEP26 1,445.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 152 0 19 0
04SEP26 1,455.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
04SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 156 0 17 0
04SEP26 1,465.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
04SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 1,475.00 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
04SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 163 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 170 0 12 0
04SEP26 1,505.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
04SEP26 1,515.00 C 0.00 0.00 0.00 0.01 0.00 175 0 7 0
04SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
04SEP26 1,525.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
04SEP26 1,535.00 C 0.00 0.00 0.00 0.01 0.00 182 0 92 0
04SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 1,545.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
04SEP26 1,595.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
04SEP26 1,605.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
04SEP26 1,625.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
04SEP26 1,705.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
04SEP26 1,725.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 0.01 0.00 252 0 2 0
04SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 254 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.01 0.00 255 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 256 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.01 0.00 258 0 30 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 259 0 15 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
04SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 262 0 32 0
11SEP26 990.00 C 0.00 0.00 0.00 131.31 -11.38 83 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 127.33 -11.43 83 0 0 0
11SEP26 1,000.00 C 0.00 0.00 0.00 123.40 -11.48 83 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 119.53 -11.53 83 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 115.73 -11.56 83 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 111.99 -11.59 83 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 108.31 -11.62 83 0 0 0
11SEP26 1,025.00 C 0.00 0.00 0.00 104.69 -11.65 83 0 0 0
11SEP26 1,030.00 C 0.00 0.00 0.00 101.15 -11.66 83 0 0 0
11SEP26 1,035.00 C 0.00 0.00 0.00 97.67 -11.67 83 0 0 0
11SEP26 1,040.00 C 0.00 0.00 0.00 94.26 -11.67 83 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 90.92 -11.67 83 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 87.65 -11.66 83 0 0 0
11SEP26 1,055.00 C 0.00 0.00 0.00 84.45 -11.64 83 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 81.33 -11.61 83 0 0 0
11SEP26 1,065.00 C 0.00 0.00 0.00 75.93 -13.92 79 0 0 0
11SEP26 1,070.00 C 0.00 0.00 0.00 73.04 -13.79 79 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 70.22 -13.65 80 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 67.47 -11.08 80 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 64.79 -11.02 80 0 0 0
11SEP26 1,090.00 C 0.00 0.00 0.00 62.18 -10.95 80 0 0 0
11SEP26 1,095.00 C 0.00 0.00 0.00 59.65 -10.87 80 0 3 0
11SEP26 1,100.00 C 61.00 61.00 48.00 57.19 -10.78 80 2 2 +2
11SEP26 1,105.00 C 0.00 0.00 0.00 54.80 -10.69 81 0 0 0
11SEP26 1,110.00 C 58.00 58.00 41.85 52.48 -10.59 81 14 6 +6
11SEP26 1,115.00 C 0.00 0.00 0.00 50.22 -10.49 81 0 0 0
11SEP26 1,120.00 C 0.00 0.00 0.00 48.04 -10.37 81 0 1 0
11SEP26 1,125.00 C 41.69 41.69 41.69 45.93 -10.25 81 15 15 +15
11SEP26 1,130.00 C 39.78 39.78 38.00 43.89 -10.12 81 16 16 +16
11SEP26 1,135.00 C 0.00 0.00 0.00 41.91 -9.99 81 0 0 0
11SEP26 1,140.00 C 0.00 0.00 0.00 40.00 -9.86 81 0 2 0
11SEP26 1,145.00 C 0.00 0.00 0.00 38.16 -9.71 81 0 0 0
11SEP26 1,150.00 C 37.81 37.81 37.81 36.38 -9.56 81 2 3 0
11SEP26 1,155.00 C 0.00 0.00 0.00 34.66 -9.41 81 0 3 0
11SEP26 1,160.00 C 0.00 0.00 0.00 33.01 -9.25 82 0 3 0
11SEP26 1,165.00 C 0.00 0.00 0.00 31.42 -9.09 82 0 3 0
11SEP26 1,170.00 C 0.00 0.00 0.00 29.88 -8.93 82 0 0 0
11SEP26 1,175.00 C 0.00 0.00 0.00 28.41 -8.76 82 0 0 0
11SEP26 1,180.00 C 0.00 0.00 0.00 27.00 -8.58 82 0 0 0
11SEP26 1,185.00 C 28.00 28.00 22.00 25.64 -8.41 82 2 3 +2
11SEP26 1,190.00 C 0.00 0.00 0.00 24.34 -8.23 82 0 12 0
11SEP26 1,195.00 C 0.00 0.00 0.00 23.09 -8.05 82 0 0 0
11SEP26 1,200.00 C 30.00 30.00 24.17 21.89 -7.87 82 11 10 +10
11SEP26 1,205.00 C 0.00 0.00 0.00 20.74 -8.57 82 0 0 0
11SEP26 1,210.00 C 0.00 0.00 0.00 20.25 -6.90 83 0 0 0
11SEP26 1,215.00 C 0.00 0.00 0.00 19.17 -6.74 83 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 18.14 -6.59 83 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 17.15 -7.16 83 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 16.21 -6.97 83 0 1 0
11SEP26 1,235.00 C 0.00 0.00 0.00 15.31 -6.78 83 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 14.46 -6.58 83 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 13.64 -6.40 83 0 1 0
11SEP26 1,250.00 C 0.00 0.00 0.00 12.87 -6.20 83 0 1 0
11SEP26 1,255.00 C 0.00 0.00 0.00 12.13 -6.02 83 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 11.43 -5.83 83 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 10.76 -5.65 83 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 10.13 -5.47 83 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 9.53 -5.29 83 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 8.96 -5.11 83 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 8.42 -4.94 83 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 7.91 -4.77 83 0 0 0
11SEP26 1,295.00 C 9.00 10.00 9.00 7.43 -4.59 83 2 17 +1
29SEP26 680.00 C 0.00 0.00 0.00 430.51 -9.39 84 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 420.75 -9.44 84 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 411.03 -9.48 84 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 401.34 -9.54 84 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 391.70 -9.60 84 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 382.10 -9.67 84 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 372.56 -9.73 84 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 363.08 -9.80 84 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 353.66 -9.87 84 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 344.30 -9.95 84 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 335.03 -10.02 84 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 325.83 -10.10 84 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 316.71 -10.18 84 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 307.69 -10.26 84 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 298.76 -10.34 84 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 289.93 -10.43 84 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 281.21 -10.51 84 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 272.60 -10.59 84 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 264.11 -10.66 84 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 255.74 -10.73 84 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 247.50 -10.80 84 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 239.39 -10.86 84 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 231.41 -10.93 84 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 223.58 -10.98 84 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 215.89 -11.03 84 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 208.34 -11.08 84 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 200.95 -11.12 84 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 193.71 -11.15 84 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 186.63 -11.17 84 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 179.71 -11.19 84 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 172.95 -11.19 84 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 166.35 -11.19 84 0 60 0
29SEP26 1,000.00 C 142.00 142.00 142.00 159.92 -11.18 84 1 17 -1
29SEP26 1,010.00 C 0.00 0.00 0.00 153.65 -11.16 84 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 147.55 -11.13 84 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 141.61 -11.10 84 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 135.84 -11.05 84 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 126.33 -14.91 81 0 90 0
29SEP26 1,060.00 C 0.00 0.00 0.00 121.06 -14.67 81 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 115.94 -10.54 81 0 45 0
29SEP26 1,080.00 C 0.00 0.00 0.00 110.99 -10.45 81 0 126 0
29SEP26 1,090.00 C 0.00 0.00 0.00 106.19 -10.37 82 0 10 0
29SEP26 1,100.00 C 92.16 92.16 92.16 101.55 -10.27 82 15 84 +15
29SEP26 1,110.00 C 0.00 0.00 0.00 97.07 -10.17 82 0 18 0
29SEP26 1,120.00 C 102.79 102.79 102.79 92.73 -10.06 82 1 18 +1
29SEP26 1,130.00 C 98.49 98.49 80.00 88.55 -9.94 82 4 27 +3
29SEP26 1,140.00 C 0.00 0.00 0.00 84.52 -9.81 82 0 1 0
29SEP26 1,150.00 C 0.00 0.00 0.00 80.63 -9.68 82 0 2 0
29SEP26 1,160.00 C 0.00 0.00 0.00 76.88 -9.55 82 0 57 0
29SEP26 1,170.00 C 0.00 0.00 0.00 73.28 -9.40 82 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 69.81 -9.25 83 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 66.47 -9.10 83 0 1 0
29SEP26 1,200.00 C 63.00 63.00 53.40 63.27 -8.94 83 50 71 -17
29SEP26 1,210.00 C 0.00 0.00 0.00 60.20 -8.78 83 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 57.25 -8.61 83 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 54.42 -8.44 83 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 51.71 -8.27 83 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 49.11 -8.10 83 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 46.63 -7.91 83 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 44.25 -7.74 83 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 41.98 -7.56 83 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 39.81 -7.37 83 0 27 0
29SEP26 1,300.00 C 0.00 0.00 0.00 37.74 -7.19 83 0 110 0
29SEP26 1,310.00 C 0.00 0.00 0.00 35.76 -7.01 83 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 33.88 -6.82 83 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 32.08 -6.64 83 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 30.36 -6.46 83 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 28.73 -6.28 83 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 27.18 -6.09 83 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 25.70 -5.92 83 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 24.29 -5.86 83 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 22.96 -5.57 83 0 4 0
29SEP26 1,400.00 C 23.00 23.00 21.00 21.69 -5.61 83 2 8 0
29SEP26 1,410.00 C 0.00 0.00 0.00 20.48 -5.65 84 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 19.47 -5.55 84 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 18.60 -5.37 84 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 17.74 -5.23 84 0 0 0
29SEP26 1,450.00 C 22.10 22.10 21.00 16.94 -5.16 85 4 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 16.24 -4.71 85 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 15.33 -4.52 85 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 14.45 -4.36 85 0 0 0
29SEP26 1,490.00 C 0.00 0.00 0.00 13.61 -3.69 85 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 12.45 -4.43 84 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 11.73 -4.25 84 0 2 0
29SEP26 1,520.00 C 0.00 0.00 0.00 11.04 -3.65 84 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 10.39 -3.51 84 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 9.78 -3.77 84 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 9.20 -3.25 84 0 1 0
29SEP26 1,560.00 C 0.00 0.00 0.00 8.65 -3.12 84 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 8.14 -2.99 84 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 7.65 -2.88 84 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 7.19 -2.76 84 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 6.76 -2.65 84 0 48 0
29SEP26 1,610.00 C 0.00 0.00 0.00 6.35 -2.54 84 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 5.96 -2.44 84 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 5.60 -2.34 84 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 5.26 -2.24 84 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 4.94 -2.14 84 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 4.63 -2.05 84 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 4.35 -1.96 84 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 4.08 -1.88 84 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 3.83 -1.79 84 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 3.59 -1.72 84 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 3.37 -1.64 84 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 3.16 -1.56 84 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 2.96 -1.49 84 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 2.77 -1.43 84 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 2.60 -1.36 84 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 2.44 -1.30 84 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 2.28 -1.24 84 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 2.14 -1.18 84 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 2.00 -1.13 84 0 0 0
29SEP26 1,800.00 C 5.30 5.30 5.30 1.88 -1.07 84 2 42 +2
29OCT26 680.00 C 0.00 0.00 0.00 441.37 -9.70 88 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 432.50 -9.73 88 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 423.71 -9.76 88 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 415.01 -9.79 88 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 406.38 -9.83 88 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 397.85 -9.86 88 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 389.41 -9.88 88 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 381.06 -9.91 88 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 372.80 -9.95 88 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 364.65 -9.97 88 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 356.59 -9.99 88 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 348.64 -10.01 88 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 340.79 -10.03 88 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 333.05 -10.05 88 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 325.41 -10.07 88 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 317.88 -10.08 88 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 310.46 -10.09 88 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 303.16 -10.09 88 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 295.96 -10.10 88 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 288.88 -10.11 88 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 281.91 -10.11 88 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 268.34 -16.82 82 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 268.33 -10.09 88 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 253.85 -17.94 82 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 248.82 -8.49 83 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 248.81 -2.29 88 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 235.26 -11.14 82 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 230.36 -16.03 83 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 230.35 -9.98 88 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 218.62 -15.76 84 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 218.61 -9.92 88 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 212.92 -9.89 88 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 201.89 -15.30 84 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 201.88 -9.80 88 0 65 0
29OCT26 1,020.00 C 0.00 0.00 0.00 196.53 -9.75 88 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 185.55 -15.45 84 0 22 0
29OCT26 1,040.00 C 0.00 0.00 0.00 180.58 -15.24 84 0 51 0
29OCT26 1,050.00 C 0.00 0.00 0.00 175.71 -9.31 84 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 170.95 -9.26 84 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 166.29 -9.21 85 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 161.74 -9.14 85 0 59 0
29OCT26 1,090.00 C 0.00 0.00 0.00 157.29 -9.08 85 0 30 0
29OCT26 1,100.00 C 150.00 150.00 150.00 152.95 -9.01 85 10 138 +8
29OCT26 1,110.00 C 0.00 0.00 0.00 148.70 -8.94 85 0 9 0
29OCT26 1,120.00 C 0.00 0.00 0.00 144.55 -8.88 85 0 39 0
29OCT26 1,130.00 C 0.00 0.00 0.00 140.50 -8.81 85 0 30 0
29OCT26 1,140.00 C 0.00 0.00 0.00 136.55 -8.73 85 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 132.69 -8.65 85 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 128.93 -8.57 85 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 125.25 -8.50 85 0 7 0
29OCT26 1,180.00 C 0.00 0.00 0.00 121.67 -8.41 86 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 118.18 -8.33 86 0 0 0
29OCT26 1,200.00 C 108.00 108.00 108.00 114.77 -8.25 86 1 28 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 111.46 -8.15 86 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 108.22 -8.07 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 105.07 -7.98 86 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 102.00 -7.89 86 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 99.01 -7.79 86 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 96.10 -7.70 86 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 93.26 -7.61 86 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 90.50 -7.52 86 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 87.82 -7.42 86 0 9 0
29OCT26 1,300.00 C 0.00 0.00 0.00 85.20 -7.33 86 0 3,913 0
29OCT26 1,310.00 C 0.00 0.00 0.00 82.66 -7.23 86 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 80.19 -7.13 86 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 77.78 -7.03 86 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 75.44 -6.94 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 73.17 -6.83 86 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 70.96 -6.73 86 0 50 0
29OCT26 1,370.00 C 0.00 0.00 0.00 68.81 -6.64 86 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 66.72 -6.54 86 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 64.68 -6.45 86 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 62.71 -6.35 86 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 60.79 -6.25 86 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 58.93 -6.15 86 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 57.12 -6.06 86 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 55.73 -5.59 87 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 54.46 -5.29 87 0 0 0
29OCT26 1,460.00 C 0.00 0.00 0.00 53.24 -5.14 87 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 52.02 -5.44 88 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 50.88 -3.53 88 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 49.76 -4.64 88 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 48.68 -3.52 89 0 24 0
29OCT26 1,510.00 C 0.00 0.00 0.00 47.17 -4.94 89 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 45.70 -5.52 89 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 44.27 -5.42 89 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 42.89 -5.32 89 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 41.54 -5.23 89 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 40.24 -5.13 89 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 38.98 -5.04 89 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 37.75 -4.95 89 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 36.56 -4.86 89 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 35.41 -4.77 89 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 34.29 -4.68 89 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 33.21 -4.59 89 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 32.16 -4.50 89 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 31.14 -3.38 89 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 30.15 -4.33 88 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 29.20 -4.24 88 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 28.27 -4.16 88 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 27.37 -4.08 88 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 26.50 -4.00 88 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 25.66 -3.05 88 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 24.84 -3.00 88 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 24.05 -2.95 88 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 23.28 -2.90 88 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 22.54 -2.84 88 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 21.82 -2.79 88 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 21.12 -2.74 88 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 20.45 -2.68 88 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 19.79 -2.64 88 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 19.16 -2.59 88 0 15 0
29OCT26 1,800.00 C 23.46 23.46 23.46 18.54 -2.54 88 7 22 +7
27NOV26 830.00 C 0.00 0.00 0.00 345.44 -8.80 90 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 338.78 -8.76 90 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 332.22 -8.73 90 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 325.75 -8.70 90 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 319.39 -8.66 90 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 313.12 -8.62 90 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 306.95 -8.58 90 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 300.87 -8.55 90 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 294.90 -8.50 90 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 289.02 -8.46 90 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 283.23 -8.42 90 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 277.54 -8.37 90 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 271.95 -8.32 90 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 258.45 -16.27 86 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 253.21 -16.06 86 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 248.05 -15.85 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 242.99 -15.64 86 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 238.01 -15.43 87 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 233.12 -10.23 87 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 228.31 -15.03 87 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 223.60 -7.67 87 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 218.96 -7.62 87 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 214.42 -7.56 87 0 26 0
27NOV26 1,060.00 C 0.00 0.00 0.00 209.95 -7.51 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 205.57 -7.45 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 201.27 -7.39 87 0 43 0
27NOV26 1,090.00 C 176.94 176.94 176.94 197.04 -7.34 87 15 85 +15
27NOV26 1,100.00 C 176.28 176.86 173.22 192.90 -7.28 87 39 148 +24
27NOV26 1,110.00 C 172.60 173.19 172.60 188.84 -7.22 88 18 106 +18
27NOV26 1,120.00 C 169.02 169.02 169.02 184.85 -7.16 88 15 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 180.94 -7.10 88 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 177.11 -7.03 88 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 173.34 -6.98 88 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 169.66 -6.91 88 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 166.04 -6.85 88 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 162.50 -6.78 88 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 159.02 -6.73 88 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 155.61 -10.13 88 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 152.28 -11.51 88 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 149.01 -11.34 88 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 145.80 -11.18 88 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 142.66 -11.01 88 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 139.58 -10.85 88 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 136.57 -10.69 88 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 133.61 -10.54 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 130.72 -10.38 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 127.89 -10.22 88 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 125.11 -10.07 89 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 122.39 -9.92 89 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 119.73 -9.77 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 117.12 -9.63 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 114.57 -9.48 89 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 112.07 -9.34 89 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 109.63 -9.19 89 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 107.23 -9.06 89 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 104.89 -8.91 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 102.60 -8.77 89 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 100.35 -8.64 89 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 98.15 -8.51 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 96.00 -8.38 89 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 93.90 -8.24 89 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 91.84 -8.11 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 89.82 -7.99 89 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 87.85 -7.86 89 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 85.92 -7.74 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 84.03 -7.62 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 82.18 -7.50 89 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 80.37 -7.39 89 0 2,800 0
27NOV26 1,510.00 C 0.00 0.00 0.00 78.60 -7.27 89 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 76.87 -7.15 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 75.18 -7.04 89 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 73.52 -6.93 89 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 71.90 -6.82 89 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 70.32 -6.71 89 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 68.77 -6.60 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 67.25 -6.50 89 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 65.77 -6.39 89 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 64.64 -5.97 89 0 2,800 0
27NOV26 1,610.00 C 0.00 0.00 0.00 64.63 -4.46 90 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 61.85 -5.75 89 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 61.84 -4.30 90 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 60.65 -4.07 90 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 59.31 -4.02 90 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 58.01 -3.95 90 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 56.73 -3.90 90 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 55.48 -3.85 90 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 54.25 -3.80 90 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 53.06 -3.74 90 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 51.89 -3.69 90 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 50.74 -3.64 90 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 49.63 -3.58 90 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 48.53 -3.54 90 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 47.46 -3.49 90 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 46.42 -3.43 90 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 45.40 -3.38 90 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 44.40 -3.33 90 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 43.42 -3.29 90 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 42.46 -3.25 90 0 2 0
30DEC26 830.00 C 0.00 0.00 0.00 366.34 -8.23 88 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 360.11 -8.18 88 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 353.96 -8.14 88 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 347.90 -8.10 88 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 341.93 -8.06 88 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 336.05 -8.01 88 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 330.25 -7.97 88 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 324.54 -7.93 88 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 318.92 -7.88 88 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 313.38 -7.83 88 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 307.93 -7.78 88 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 302.56 -7.73 88 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 297.28 -7.68 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 292.07 -7.63 88 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 286.95 -7.58 88 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 281.91 -7.53 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 276.95 -7.48 88 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 263.91 -15.59 84 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 259.25 -15.39 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 254.66 -15.20 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 250.16 -15.00 85 0 15 0
30DEC26 1,040.00 C 0.00 0.00 0.00 245.72 -14.82 85 0 23 0
30DEC26 1,050.00 C 0.00 0.00 0.00 241.36 -14.63 85 0 9 0
30DEC26 1,060.00 C 215.41 215.41 215.41 237.07 -10.05 85 15 15 +15
30DEC26 1,070.00 C 0.00 0.00 0.00 232.85 -14.26 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 228.70 -14.08 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 224.62 -6.74 85 0 0 0
30DEC26 1,100.00 C 201.52 201.52 201.52 220.61 -6.69 85 16 201 +1
30DEC26 1,110.00 C 198.01 198.01 196.87 216.67 -6.63 85 19 19 +19
30DEC26 1,120.00 C 193.41 193.41 193.41 212.80 -6.57 85 9 327 0
30DEC26 1,130.00 C 190.03 190.03 190.03 208.99 -6.52 85 7 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 205.24 -6.47 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 201.56 -6.41 85 0 10 0
30DEC26 1,160.00 C 183.00 183.00 183.00 197.94 -6.36 85 1 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 194.39 -6.30 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 190.90 -6.24 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 187.46 -6.20 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 184.09 -6.14 86 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 180.78 -6.08 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 177.52 -6.03 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 174.32 -5.97 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 171.18 -5.92 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 168.09 -5.87 86 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 165.06 -5.81 86 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 162.08 -5.75 86 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 159.15 -5.70 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 156.28 -5.65 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 153.46 -5.59 86 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 150.68 -5.54 86 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 147.96 -5.49 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 145.29 -5.43 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 142.66 -5.38 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 140.08 -5.33 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 137.55 -5.27 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 135.06 -5.22 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 132.62 -5.17 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 130.23 -5.11 86 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 127.87 -5.06 86 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 125.56 -5.01 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 123.29 -4.96 86 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 121.06 -4.91 86 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 118.88 -4.85 86 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 116.73 -4.80 86 1 1 +1
30DEC26 1,460.00 C 0.00 0.00 0.00 114.62 -4.75 86 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 112.55 -4.70 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 110.52 -4.65 86 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 108.53 -4.60 86 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 106.57 -4.55 86 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 104.64 -4.51 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 102.76 -4.45 87 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 100.91 -4.40 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 99.09 -4.41 87 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 97.30 -4.75 87 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 95.55 -5.31 87 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 93.83 -5.62 87 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 92.14 -5.91 87 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 90.48 -6.06 87 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 88.86 -6.50 87 0 0 0
30DEC26 1,610.00 C 78.98 78.98 78.98 87.26 -6.80 87 15 15 +15
30DEC26 1,620.00 C 0.00 0.00 0.00 85.82 -7.37 87 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 84.61 -7.31 87 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 83.42 -5.79 87 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 82.25 -5.39 87 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 82.17 -3.93 88 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 79.98 -4.60 88 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 78.87 -4.22 88 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 77.78 -3.85 88 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 76.71 -3.48 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 75.66 -3.12 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 74.63 -2.77 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 72.42 -3.62 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 72.41 -2.29 89 0 0 0
30DEC26 1,750.00 C 70.00 70.00 70.00 71.64 -1.75 89 1 1 +1
30DEC26 1,760.00 C 0.00 0.00 0.00 70.68 -1.43 89 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 67.40 -3.45 88 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 66.20 -3.41 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 65.02 -3.37 88 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 63.87 -3.32 88 1 11 +1
30MAR27 830.00 C 0.00 0.00 0.00 419.49 -8.30 87 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 414.08 -8.27 87 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 408.74 -8.24 87 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 403.47 -8.21 87 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 398.27 -8.18 87 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 393.14 -8.15 87 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 388.08 -8.11 87 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 383.08 -8.08 87 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 378.15 -8.05 87 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 373.28 -8.02 87 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 368.48 -7.98 87 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 363.75 -7.94 87 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 359.07 -7.91 87 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 354.46 -7.88 87 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 349.91 -7.84 87 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 345.43 -7.80 87 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 341.00 -7.77 87 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 336.63 -7.73 87 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 322.35 -7.46 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 318.23 -7.42 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 314.16 -7.39 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 310.15 -7.35 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 306.19 -7.32 84 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 302.28 -8.92 84 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 298.43 -12.76 84 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 294.63 -16.55 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 290.89 -16.38 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 287.19 -16.24 84 0 0 0
30MAR27 1,110.00 C 245.31 245.31 245.31 283.54 -8.66 84 55 180 +40
30MAR27 1,120.00 C 0.00 0.00 0.00 279.95 -12.24 84 40 135 +40
30MAR27 1,130.00 C 0.00 0.00 0.00 276.40 -15.78 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 272.90 -15.64 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 269.45 -15.49 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 266.04 -15.35 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 266.03 -11.86 85 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 259.37 -15.07 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 256.10 -6.80 84 0 145 0
30MAR27 1,200.00 C 250.00 250.00 250.00 252.88 -6.76 84 1 129 +1
30MAR27 1,210.00 C 0.00 0.00 0.00 252.87 -6.76 85 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 252.86 -6.76 86 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 251.01 -6.84 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 247.86 -6.81 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 244.76 -6.77 87 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 241.70 -6.73 87 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 238.68 -6.69 87 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 235.71 -6.64 87 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 232.77 -6.61 87 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 229.87 -6.57 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 227.02 -6.53 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 224.20 -6.49 87 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 221.42 -6.45 87 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 218.68 -6.41 87 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 215.98 -6.37 87 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 206.91 -12.73 85 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 206.90 -10.07 86 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 201.84 -12.50 85 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 201.83 -9.91 86 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 201.82 -7.35 86 0 20 0
30MAR27 1,410.00 C 0.00 0.00 0.00 194.49 -12.15 85 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 192.11 -12.04 85 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 192.10 -9.59 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 192.09 -7.17 86 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 190.88 -5.98 87 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 188.55 -5.94 87 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 186.25 -5.91 87 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 183.99 -5.87 87 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 181.75 -5.83 87 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 179.55 -5.79 87 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 177.38 -5.75 87 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 175.23 -5.72 87 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 173.11 -5.68 87 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 171.03 -5.64 87 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 163.90 -10.67 85 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 163.89 -8.61 86 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 163.88 -6.58 86 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 162.95 -5.50 87 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 156.17 -10.29 85 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 156.16 -8.34 86 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 156.15 -6.41 86 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 155.30 -5.35 87 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 153.45 -5.31 87 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 151.62 -5.28 87 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 149.82 -5.25 87 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 148.05 -5.20 87 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 146.29 -5.17 87 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 144.56 -5.14 87 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 142.86 -5.10 87 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 141.17 -5.07 87 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 139.51 -5.03 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 137.87 -4.99 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 136.25 -4.96 87 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 134.65 -4.93 87 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 133.07 -4.90 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 131.52 -4.86 87 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 129.98 -4.83 87 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 128.47 -4.79 87 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 126.97 -4.76 87 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 125.50 -4.72 87 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 432.11 -41.31 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 426.83 -41.71 75 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 421.61 -42.10 75 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 416.46 -42.49 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 411.38 -42.86 75 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 406.36 -43.22 75 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 401.41 -43.58 75 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 396.52 -43.92 75 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 391.70 -44.26 75 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 386.93 -44.59 75 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 382.23 -44.91 75 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 377.59 -45.22 75 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 373.01 -45.52 75 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 368.49 -45.82 75 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 364.02 -46.11 75 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 348.83 -57.17 72 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 344.61 -57.31 72 0 0 0
29JUN27 1,000.00 C 324.71 324.71 324.71 340.45 -57.44 72 30 45 +30
29JUN27 1,010.00 C 0.00 0.00 0.00 336.34 -57.57 72 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 332.28 -57.70 73 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 328.28 -57.81 73 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 324.33 -57.92 73 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 320.43 -58.02 73 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 316.59 -58.11 73 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 312.79 -47.07 73 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 309.04 -47.27 73 50 50 +50
29JUN27 1,090.00 C 0.00 0.00 0.00 305.34 -47.79 73 50 50 +50
29JUN27 1,100.00 C 0.00 0.00 0.00 301.69 -51.43 73 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 298.09 -55.02 73 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 294.54 -58.56 73 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 291.06 -58.59 73 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 288.28 -57.95 73 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 285.53 -57.33 73 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 282.84 -56.69 74 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 280.19 -56.04 74 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 277.58 -55.40 74 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 277.57 -52.19 75 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 276.00 -50.57 75 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 272.75 -50.68 75 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 269.53 -50.79 75 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 266.36 -50.89 75 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 263.23 -50.98 75 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 260.15 -51.06 75 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 257.10 -51.14 75 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 254.09 -51.22 75 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 251.12 -51.29 75 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 248.19 -51.35 75 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 245.30 -51.41 75 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 242.44 -51.46 75 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 239.63 -51.50 75 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 236.84 -51.56 75 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 234.10 -51.59 75 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 231.39 -51.62 75 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 228.72 -51.64 75 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 226.08 -51.67 75 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 223.47 -51.69 75 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 220.90 -51.70 75 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 218.36 -43.61 75 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 215.86 -43.69 75 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 213.38 -46.16 75 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 210.94 -43.83 75 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 208.53 -46.23 75 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 206.15 -48.60 75 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 203.81 -50.93 75 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 201.49 -51.65 75 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 199.20 -51.63 75 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 196.94 -44.15 75 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 194.71 -46.37 75 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 192.51 -44.21 75 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 190.34 -46.37 75 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 188.19 -48.51 75 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 186.07 -44.29 75 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 183.98 -46.37 75 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 181.92 -48.42 75 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 179.88 -44.32 75 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 177.86 -44.33 75 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 175.88 -44.32 75 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 173.92 -46.27 75 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 171.98 -48.20 75 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 170.07 -50.10 75 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 168.18 -44.29 75 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 166.31 -44.27 75 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 164.47 -46.10 75 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 162.65 -47.91 75 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 160.86 -49.69 75 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 159.09 -50.45 75 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 157.34 -44.13 75 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 155.61 -45.85 75 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 153.90 -47.55 75 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 152.21 -49.23 75 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 150.55 -49.99 75 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 148.91 -49.89 75 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 147.28 -49.80 75 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 145.68 -49.69 75 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 144.10 -49.58 75 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 142.53 -49.48 75 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 140.99 -49.37 75 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 139.46 -49.26 75 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 379.93 -50.14 72 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 376.08 -50.40 72 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 372.28 -50.66 73 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 368.52 -50.91 73 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 364.81 -51.15 73 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 361.14 -51.39 73 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 357.65 -51.49 73 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 357.64 -48.14 74 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 357.63 -47.26 75 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 357.62 -47.26 75 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 354.05 -50.82 75 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 350.53 -54.33 75 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 347.05 -54.53 75 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 343.61 -54.72 75 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 340.21 -54.91 75 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 336.86 -55.08 75 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 333.54 -55.26 75 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 330.26 -55.43 75 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 327.01 -55.60 75 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 323.81 -55.76 75 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 320.64 -55.91 75 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 317.51 -56.06 75 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 314.42 -56.20 75 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 311.36 -56.34 75 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 308.34 -56.47 75 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 305.36 -56.59 75 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 302.40 -56.72 75 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 299.49 -56.82 75 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 296.60 -56.94 75 0 0 0
TOTAL CALL 1,051 23,745 +698
04SEP26 905.00 P 0.00 0.00 0.00 0.01 -0.01 120 0 260 0
04SEP26 910.00 P 0.00 0.00 0.00 0.01 -0.02 117 0 22 0
04SEP26 915.00 P 0.00 0.00 0.00 0.01 -0.03 114 0 1 0
04SEP26 920.00 P 0.00 0.00 0.00 0.01 -0.04 111 0 1 0
04SEP26 925.00 P 0.00 0.00 0.00 0.01 -0.06 108 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 0.01 -0.07 105 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 0.01 -0.10 102 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 0.01 -0.13 99 0 20 0
04SEP26 945.00 P 0.00 0.00 0.00 0.01 -0.16 96 0 0 0
04SEP26 950.00 P 0.00 0.00 0.00 0.02 -0.21 98 0 8 0
04SEP26 955.00 P 0.00 0.00 0.00 0.03 -0.25 98 0 1 0
04SEP26 960.00 P 0.00 0.00 0.00 0.04 -0.31 98 0 17 0
04SEP26 965.00 P 0.00 0.00 0.00 0.06 -0.38 98 0 2 0
04SEP26 970.00 P 0.55 0.55 0.55 0.08 -0.46 98 1 11 -1
04SEP26 975.00 P 0.00 0.00 0.00 0.11 -0.55 98 0 3 0
04SEP26 980.00 P 0.00 0.00 0.00 0.15 -0.67 98 0 4 0
04SEP26 985.00 P 0.00 0.00 0.00 0.20 -0.77 98 0 2 0
04SEP26 990.00 P 0.00 0.00 0.00 0.27 -0.92 98 0 1 0
04SEP26 995.00 P 0.00 0.00 0.00 0.36 -1.07 98 0 4 0
04SEP26 1,000.00 P 2.93 2.93 1.60 0.46 -1.21 98 25 121 +2
04SEP26 1,005.00 P 0.00 0.00 0.00 0.61 -1.41 98 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 0.77 -1.61 98 0 7 0
04SEP26 1,015.00 P 2.35 2.35 2.35 1.00 -1.77 98 15 15 +15
04SEP26 1,020.00 P 4.44 4.44 4.44 1.27 -2.11 99 1 6 +1
04SEP26 1,025.00 P 4.16 5.10 3.15 1.62 -2.29 99 34 31 +31
04SEP26 1,030.00 P 2.75 4.00 2.75 1.98 -2.54 99 16 17 +16
04SEP26 1,035.00 P 5.11 5.11 4.08 2.48 -2.78 99 46 33 +31
04SEP26 1,040.00 P 6.86 8.43 3.12 3.00 -2.99 99 45 43 +30
04SEP26 1,045.00 P 7.86 7.86 5.41 3.66 -3.21 99 33 46 +27
04SEP26 1,050.00 P 8.88 12.40 5.00 4.39 -3.48 99 73 31 +23
04SEP26 1,055.00 P 8.86 8.86 8.86 5.25 -3.61 99 1 1 +1
04SEP26 1,060.00 P 12.00 12.30 5.50 6.23 -3.82 99 113 149 +106
04SEP26 1,065.00 P 0.00 0.00 0.00 7.32 -4.03 99 0 2 0
04SEP26 1,070.00 P 0.00 0.00 0.00 8.61 -4.04 99 0 2 0
04SEP26 1,075.00 P 10.00 10.00 10.00 9.95 -4.24 99 1 4 +1
04SEP26 1,080.00 P 0.00 0.00 0.00 11.58 -4.26 100 0 4 0
04SEP26 1,085.00 P 0.00 0.00 0.00 13.22 -4.27 100 0 15 0
04SEP26 1,090.00 P 25.50 25.50 22.73 15.20 -4.21 100 102 106 +101
04SEP26 1,095.00 P 25.26 25.26 25.26 17.22 -4.22 100 15 17 +15
04SEP26 1,100.00 P 23.00 35.00 20.24 19.51 -3.96 101 21 23 +2
04SEP26 1,105.00 P 0.00 0.00 0.00 21.93 -3.85 101 0 8 0
04SEP26 1,110.00 P 0.00 0.00 0.00 24.51 -3.71 101 0 10 0
04SEP26 1,115.00 P 24.24 24.24 24.24 27.34 -3.31 101 1 48 0
04SEP26 1,120.00 P 0.00 0.00 0.00 30.21 -3.12 102 0 28 0
04SEP26 1,125.00 P 0.00 0.00 0.00 33.44 -2.74 102 0 18 0
04SEP26 1,130.00 P 0.00 0.00 0.00 36.67 -2.36 103 0 31 0
04SEP26 1,135.00 P 0.00 0.00 0.00 39.02 -3.05 98 0 15 0
04SEP26 1,140.00 P 58.08 58.08 37.62 42.52 -2.26 98 12 772 0
04SEP26 1,145.00 P 48.50 48.50 48.50 46.17 -2.09 98 2 19 -2
04SEP26 1,150.00 P 0.00 0.00 0.00 49.99 -0.71 98 0 2 0
04SEP26 1,155.00 P 0.00 0.00 0.00 53.84 -0.09 98 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 57.95 +0.51 98 0 7 0
04SEP26 1,165.00 P 0.00 0.00 0.00 62.07 +1.08 98 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 66.34 -0.44 98 0 6 0
04SEP26 1,175.00 P 0.00 0.00 0.00 70.68 +2.01 98 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 75.08 +2.57 98 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 79.62 +3.02 98 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 84.16 +3.44 98 0 7 0
04SEP26 1,195.00 P 0.00 0.00 0.00 88.81 +3.96 98 0 2 0
04SEP26 1,200.00 P 0.00 0.00 0.00 93.50 +4.39 98 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 98.22 +4.76 98 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 103.01 +5.19 98 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 107.80 +5.58 98 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 112.66 +5.89 98 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 117.52 +6.21 98 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 122.41 +6.55 98 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 127.33 +6.80 98 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 132.25 +7.03 98 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 137.19 +7.28 98 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 142.15 +7.51 98 0 1 0
04SEP26 1,255.00 P 0.00 0.00 0.00 147.10 +7.66 98 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 152.08 +7.85 98 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 157.05 +8.02 98 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 162.04 +8.15 99 0 15 0
04SEP26 1,275.00 P 0.00 0.00 0.00 167.02 +8.25 97 0 15 0
04SEP26 1,280.00 P 0.00 0.00 0.00 172.01 +8.37 97 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 177.01 +8.48 99 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 182.00 +8.55 0 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 187.00 +8.63 0 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 192.00 +8.70 0 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 197.00 +8.75 0 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 202.00 +8.80 0 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 207.00 +8.84 0 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 212.00 +8.88 0 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 217.00 +8.90 0 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 222.00 +8.93 0 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 227.00 +8.95 0 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 232.00 +8.96 0 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 237.00 +8.97 0 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 242.00 +8.98 0 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 247.00 +8.99 0 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 252.00 +9.00 0 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 257.00 +9.00 0 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 262.00 +9.00 0 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 267.00 +9.00 0 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 272.00 +9.00 0 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 277.00 +9.00 0 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 282.00 +9.00 0 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 287.00 +9.00 0 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 292.00 +9.00 0 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 297.00 +9.00 0 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 302.00 +9.00 0 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 307.00 +9.00 0 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 312.00 +9.00 0 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 317.00 +9.00 0 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 322.00 +9.00 0 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 327.00 +9.00 0 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 332.00 +9.00 0 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 337.00 +9.00 0 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 342.00 +9.00 0 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 347.00 +9.00 0 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 352.00 +9.00 0 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 357.00 +9.00 0 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 362.00 +9.00 0 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 367.00 +9.00 0 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 372.00 +9.00 0 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 377.00 +9.00 0 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 382.00 +9.00 0 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 387.00 +9.00 0 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 392.00 +9.00 0 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 397.00 +9.00 0 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 402.00 +9.00 0 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 407.00 +9.00 0 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 412.00 +9.00 0 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 417.00 +9.00 0 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 422.00 +9.00 0 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 427.00 +9.00 0 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 432.00 +9.00 0 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 437.00 +9.00 0 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 442.00 +9.00 0 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 447.00 +9.00 0 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 452.00 +9.00 0 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 457.00 +9.00 0 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 462.00 +9.00 0 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 467.00 +9.00 0 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 472.00 +9.00 0 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 477.00 +9.00 0 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 482.00 +9.00 0 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 487.00 +9.00 0 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 492.00 +9.00 0 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 497.00 +9.00 0 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 502.00 +9.00 0 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 507.00 +9.00 0 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 512.00 +9.00 0 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 517.00 +9.00 0 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 522.00 +9.00 0 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 527.00 +9.00 0 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 532.00 +9.00 0 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 537.00 +9.00 0 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 542.00 +9.00 0 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 547.00 +9.00 0 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 552.00 +9.00 0 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 557.00 +9.00 0 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 562.00 +9.00 0 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 567.00 +9.00 0 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 572.00 +9.00 0 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 577.00 +9.00 0 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 582.00 +9.00 0 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 587.00 +9.00 0 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 592.00 +9.00 0 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 597.00 +9.00 0 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 602.00 +9.00 0 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 607.00 +9.00 0 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 612.00 +9.00 0 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 617.00 +9.00 0 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 622.00 +9.00 0 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 627.00 +9.00 0 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 632.00 +9.00 0 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 637.00 +9.00 0 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 642.00 +9.00 0 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 647.00 +9.00 0 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 652.00 +9.00 0 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 657.00 +9.00 0 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 662.00 +9.00 0 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 667.00 +9.00 0 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 672.00 +9.00 0 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 677.00 +9.00 0 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 682.00 +9.00 0 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 687.00 +9.00 0 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 692.00 +9.00 0 0 0 0
11SEP26 990.00 P 20.03 20.03 17.20 12.73 -2.30 83 11 12 +11
11SEP26 995.00 P 0.00 0.00 0.00 13.72 -2.31 83 0 0 0
11SEP26 1,000.00 P 21.00 22.50 20.00 15.16 -1.88 84 4 79 +2
11SEP26 1,005.00 P 0.00 0.00 0.00 16.29 -2.03 84 0 0 0
11SEP26 1,010.00 P 0.00 0.00 0.00 17.62 -2.60 84 0 3 0
11SEP26 1,015.00 P 0.00 0.00 0.00 18.96 -2.61 84 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 20.30 -2.62 84 0 0 0
11SEP26 1,025.00 P 26.20 26.20 26.20 21.64 -2.63 84 1 1 +1
11SEP26 1,030.00 P 25.00 27.50 23.68 23.08 -2.65 84 3 3 +2
11SEP26 1,035.00 P 0.00 0.00 0.00 24.77 -2.66 84 0 1 0
11SEP26 1,040.00 P 31.20 31.20 31.20 26.46 -2.68 85 1 0 -1
11SEP26 1,045.00 P 0.00 0.00 0.00 28.16 -2.68 85 0 0 0
11SEP26 1,050.00 P 33.88 33.88 33.88 29.85 -2.70 85 2 2 +2
11SEP26 1,055.00 P 0.00 0.00 0.00 31.59 -2.67 85 0 1 0
11SEP26 1,060.00 P 0.00 0.00 0.00 33.67 -2.51 85 0 0 0
11SEP26 1,065.00 P 0.00 0.00 0.00 35.75 -2.52 85 0 0 0
11SEP26 1,070.00 P 0.00 0.00 0.00 37.83 -2.54 85 0 3 0
11SEP26 1,075.00 P 50.00 52.50 50.00 39.91 -2.55 85 3 6 +3
11SEP26 1,080.00 P 0.00 0.00 0.00 41.99 -2.56 85 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 44.41 -2.24 85 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 46.89 -2.12 85 0 0 0
11SEP26 1,095.00 P 62.29 62.29 62.29 49.38 -2.13 85 15 15 +15
11SEP26 1,100.00 P 65.16 65.16 65.16 51.86 -2.15 85 15 17 +14
11SEP26 1,105.00 P 0.00 0.00 0.00 54.35 -2.16 86 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 57.00 -2.01 86 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 59.90 -1.61 86 0 3 0
11SEP26 1,120.00 P 0.00 0.00 0.00 62.79 -1.47 86 0 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 65.69 -1.48 86 0 0 0
11SEP26 1,130.00 P 87.02 87.02 80.89 68.59 -1.49 86 30 30 +30
11SEP26 1,135.00 P 0.00 0.00 0.00 71.48 -1.51 86 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 74.72 -1.18 87 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 75.74 -3.07 83 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 78.93 -2.94 83 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 82.13 -3.04 83 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 85.33 -3.15 83 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 88.58 -3.20 83 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 92.14 -2.95 83 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 95.69 +0.16 83 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 99.25 +0.51 83 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 102.80 +0.50 83 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 106.36 +0.49 83 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 110.02 +0.59 83 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 113.90 +0.90 83 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 117.77 +1.20 83 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 121.65 +1.51 83 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 125.53 +1.70 83 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 129.41 +1.69 83 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 133.38 +1.77 83 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 137.54 +2.05 83 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 141.69 +2.31 83 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 145.85 +2.58 83 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 150.00 +2.84 83 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 154.16 +2.94 83 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 158.36 +2.98 83 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 162.75 +3.20 83 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 167.13 +3.42 83 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 171.51 +3.64 83 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 175.90 +3.86 83 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 180.29 +4.08 83 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 184.68 +4.16 83 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 189.22 +4.31 83 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 193.79 +4.49 83 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 1.07 -0.30 85 0 124 0
29SEP26 690.00 P 0.00 0.00 0.00 1.26 -0.34 84 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 1.49 -0.44 84 0 71 0
29SEP26 710.00 P 0.00 0.00 0.00 1.79 -0.50 84 0 4 0
29SEP26 720.00 P 0.00 0.00 0.00 2.15 -0.51 84 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 2.50 -0.59 84 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 2.92 -0.72 84 0 1 0
29SEP26 750.00 P 6.60 6.60 6.60 3.57 -0.63 85 1 3 -1
29SEP26 760.00 P 0.00 0.00 0.00 4.02 -0.73 84 0 6 0
29SEP26 770.00 P 0.00 0.00 0.00 4.57 -0.95 84 0 6 0
29SEP26 780.00 P 0.00 0.00 0.00 5.35 -0.99 84 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 6.15 -1.01 84 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 7.17 -0.83 85 0 38 0
29SEP26 810.00 P 0.00 0.00 0.00 8.12 -1.04 85 0 3 0
29SEP26 820.00 P 10.32 10.32 10.32 9.31 -1.02 85 3 4 +2
29SEP26 830.00 P 0.00 0.00 0.00 10.50 -1.00 85 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 11.69 -1.42 85 0 5 0
29SEP26 850.00 P 0.00 0.00 0.00 13.14 -1.63 85 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 14.78 -1.65 85 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 16.42 -1.66 85 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 18.06 -1.70 85 0 26 0
29SEP26 890.00 P 25.00 25.00 25.00 20.07 -1.90 85 1 2 +1
29SEP26 900.00 P 28.00 28.00 28.00 22.26 -1.92 85 12 66 +12
29SEP26 910.00 P 31.00 31.00 31.00 24.45 -1.94 85 3 4 +3
29SEP26 920.00 P 0.00 0.00 0.00 26.64 -1.97 85 0 1 0
29SEP26 930.00 P 32.00 32.00 32.00 29.20 -2.09 85 1 7 +1
29SEP26 940.00 P 42.00 42.00 42.00 32.03 -2.12 85 1 16 0
29SEP26 950.00 P 45.00 45.00 40.00 34.87 -2.14 86 2 17 -1
29SEP26 960.00 P 0.00 0.00 0.00 37.71 -2.16 86 0 4 0
29SEP26 970.00 P 41.00 41.00 41.00 40.75 -2.14 86 1 15 -1
29SEP26 980.00 P 0.00 0.00 0.00 44.31 -2.16 86 0 49 0
29SEP26 990.00 P 42.69 58.00 42.69 47.87 -2.19 86 2 39 +1
29SEP26 1,000.00 P 57.00 62.00 51.14 51.43 -2.21 86 36 78 +3
29SEP26 1,010.00 P 0.00 0.00 0.00 55.00 -2.23 86 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 59.19 -2.01 86 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 63.54 -2.03 86 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 67.88 -2.06 86 0 47 0
29SEP26 1,050.00 P 80.00 80.00 80.00 72.23 -2.08 86 1 14 +1
29SEP26 1,060.00 P 0.00 0.00 0.00 76.68 -2.01 86 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 81.84 -1.65 86 0 15 0
29SEP26 1,080.00 P 98.28 98.28 97.78 87.00 -1.68 87 15 35 +15
29SEP26 1,090.00 P 0.00 0.00 0.00 92.16 -1.70 87 0 0 0
29SEP26 1,100.00 P 106.56 106.56 106.56 97.32 -1.73 87 15 33 +15
29SEP26 1,110.00 P 0.00 0.00 0.00 102.67 -1.57 87 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 108.64 -1.05 87 0 9 0
29SEP26 1,130.00 P 0.00 0.00 0.00 114.62 -1.07 87 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 120.59 -1.10 87 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 126.58 -1.11 87 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 132.62 -1.08 88 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 139.38 -0.33 88 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 146.14 -0.23 88 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 148.45 -4.71 84 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 155.02 -4.92 84 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 166.44 -0.29 88 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 173.71 +0.19 89 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 181.20 +0.80 89 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 188.68 +0.78 89 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 196.17 +0.77 90 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 203.66 +0.75 90 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 211.21 +0.79 90 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 219.34 +1.41 91 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 227.46 +1.94 91 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 235.59 +1.93 91 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 243.72 +1.92 91 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 251.86 +1.91 92 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 260.12 +2.02 92 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 268.79 +2.54 93 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 277.47 +3.06 93 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 286.14 +3.15 94 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 294.83 +3.15 94 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 294.84 -5.53 85 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 303.14 +2.76 84 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 321.36 +12.85 96 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 330.48 +4.01 96 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 330.49 +4.01 85 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 338.59 +4.23 84 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 347.46 +4.23 84 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 356.34 +4.23 84 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 365.42 +4.44 84 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 374.63 +4.76 84 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 383.83 +5.07 84 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 393.04 +5.31 84 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 402.26 +5.32 84 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 411.48 +5.33 84 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 420.71 +5.34 84 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 430.15 +5.56 84 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 439.62 +5.80 84 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 449.09 +6.04 84 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 458.57 +6.28 84 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 468.05 +6.30 84 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 477.53 +6.30 84 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 487.03 +6.33 84 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 496.66 +6.48 84 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 506.32 +6.65 84 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 515.99 +6.83 84 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 525.66 +7.00 84 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 535.33 +7.12 84 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 545.01 +7.14 84 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 554.69 +7.15 84 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 564.43 +7.22 84 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 574.23 +7.35 84 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 584.03 +7.47 84 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 593.83 +7.59 84 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 603.64 +7.71 84 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 613.45 +7.79 84 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 623.27 +7.81 84 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 633.10 +7.84 84 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 642.97 +7.90 84 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 652.86 +7.99 84 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 662.76 +8.07 84 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 672.66 +8.16 84 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 682.56 +8.23 84 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 692.47 +8.31 84 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 10.43 -0.61 88 0 74 0
29OCT26 690.00 P 0.00 0.00 0.00 11.28 -1.07 88 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 12.92 -0.74 88 0 26 0
29OCT26 710.00 P 0.00 0.00 0.00 14.22 -0.75 88 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 15.53 -0.76 88 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 16.83 -0.78 88 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 18.52 -0.89 88 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 20.30 -0.90 88 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 22.08 -0.91 89 0 0 0
29OCT26 770.00 P 31.55 31.55 31.55 23.86 -0.92 89 1 1 +1
29OCT26 780.00 P 0.00 0.00 0.00 25.64 -0.94 89 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 27.76 -1.00 89 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 30.12 -1.01 89 0 41 0
29OCT26 810.00 P 0.00 0.00 0.00 32.47 -1.03 89 0 0 0
29OCT26 820.00 P 35.87 35.87 35.87 34.83 -1.04 89 1 0 -1
29OCT26 830.00 P 42.00 42.00 42.00 37.19 -1.05 89 1 4 +1
29OCT26 840.00 P 42.00 42.00 42.00 39.55 -1.07 89 2 2 +2
29OCT26 850.00 P 0.00 0.00 0.00 42.56 -1.04 89 0 6 0
29OCT26 860.00 P 0.00 0.00 0.00 45.58 -1.06 89 0 1 0
29OCT26 870.00 P 53.00 53.00 53.00 48.60 -1.08 89 1 2 +1
29OCT26 880.00 P 0.00 0.00 0.00 51.63 -1.09 89 0 2 0
29OCT26 890.00 P 0.00 0.00 0.00 54.65 -1.11 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 57.69 -1.11 89 0 4 0
29OCT26 910.00 P 0.00 0.00 0.00 61.42 -0.97 89 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 65.19 -0.98 89 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 68.95 -1.01 89 0 40 0
29OCT26 940.00 P 0.00 0.00 0.00 72.72 -1.02 89 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 76.49 -1.04 89 0 30 0
29OCT26 960.00 P 91.00 91.00 88.00 80.27 -1.05 89 2 2 +2
29OCT26 970.00 P 0.00 0.00 0.00 84.45 -0.74 89 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 89.01 -0.76 89 0 15 0
29OCT26 990.00 P 110.00 110.00 110.00 93.58 -0.77 89 1 18 +1
29OCT26 1,000.00 P 0.00 0.00 0.00 98.14 -0.79 90 0 217 0
29OCT26 1,010.00 P 110.65 110.65 110.65 102.70 -0.81 90 1 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 107.27 -0.82 90 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 111.84 -0.84 90 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 116.92 -0.36 90 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 122.29 -0.36 90 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 127.67 -0.38 90 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 133.05 -0.40 90 0 17 0
29OCT26 1,080.00 P 0.00 0.00 0.00 138.44 -0.41 90 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 143.82 -0.43 90 0 45 0
29OCT26 1,100.00 P 156.22 166.35 156.22 149.21 -0.44 90 24 77 +24
29OCT26 1,110.00 P 162.32 165.76 162.32 154.79 -0.27 90 45 90 +40
29OCT26 1,120.00 P 0.00 0.00 0.00 160.97 +0.23 90 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 167.16 +0.22 91 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 173.35 +0.20 91 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 179.54 +0.19 91 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 185.74 +0.18 91 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 191.93 +0.16 91 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 198.14 +0.15 91 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 204.57 +0.36 91 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 211.53 +1.01 91 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 218.48 +0.98 91 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 225.44 +0.97 92 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 232.40 +0.96 92 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 239.37 +0.95 92 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 246.33 +0.93 92 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 253.30 +0.92 92 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 260.29 +0.92 92 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 267.81 +1.45 92 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 275.47 +1.90 93 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 283.13 +1.89 93 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 290.80 +1.89 93 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 298.46 +1.87 93 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 306.13 +1.86 93 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 313.80 +1.85 93 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 321.48 +1.84 93 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 329.17 +1.85 93 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 337.27 +2.25 94 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 345.55 +2.82 94 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 353.83 +2.91 95 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 353.84 -5.37 89 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 359.61 -7.89 88 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 367.65 -8.14 88 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 375.70 -8.39 88 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 395.27 +2.88 95 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 395.28 -5.41 90 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 399.89 -9.11 88 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 408.41 -8.90 88 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 416.95 -0.37 88 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 425.50 -8.79 88 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 447.07 +3.97 97 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 447.08 -4.83 91 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 464.68 +3.95 98 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 464.69 -4.86 91 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 468.27 -10.10 88 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 491.14 +3.95 98 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 499.98 +12.78 99 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 509.01 +4.16 99 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 518.24 +4.55 99 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 527.47 +4.93 100 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 536.70 +5.02 100 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 545.93 +5.01 101 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 555.16 +5.01 101 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 564.40 +5.01 102 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 564.41 -4.22 94 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 582.89 +5.02 102 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 592.15 +5.03 103 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 592.16 -4.21 95 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 610.77 +5.14 103 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 610.78 -4.11 96 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 629.89 +5.73 104 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 639.45 +5.99 105 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 649.02 +6.00 105 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 658.59 +6.00 106 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 658.60 -3.55 98 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 677.73 +15.57 107 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 677.74 +15.57 99 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 677.75 +7.00 89 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 685.91 +5.86 88 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 695.23 +5.87 88 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 725.76 +27.09 109 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 61.98 +0.22 90 0 6 0
27NOV26 840.00 P 0.00 0.00 0.00 65.06 +0.21 90 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 70.20 +2.25 92 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 71.87 +0.52 90 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 77.96 +2.79 92 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 81.89 +2.89 92 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 85.82 +3.00 92 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 87.14 +0.49 90 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 93.68 +3.20 92 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 94.78 +0.47 90 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 101.61 +3.47 92 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 103.25 +0.90 90 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 111.07 +4.12 92 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 115.81 +0.91 92 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 120.54 +0.90 92 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 125.28 +0.90 92 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 130.01 +0.88 92 0 30 0
27NOV26 1,000.00 P 142.00 142.00 142.00 134.75 +0.87 92 1 16 +1
27NOV26 1,010.00 P 0.00 0.00 0.00 139.50 +0.87 93 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 144.68 +1.29 92 0 104 0
27NOV26 1,030.00 P 0.00 0.00 0.00 150.23 +1.44 93 0 46 0
27NOV26 1,040.00 P 0.00 0.00 0.00 155.78 +1.43 93 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 161.33 +1.42 93 0 66 0
27NOV26 1,060.00 P 0.00 0.00 0.00 166.88 +1.41 93 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 172.43 +1.40 93 0 45 0
27NOV26 1,080.00 P 0.00 0.00 0.00 177.99 +1.40 93 0 30 0
27NOV26 1,090.00 P 196.84 198.88 193.44 183.55 +1.39 93 41 101 +40
27NOV26 1,100.00 P 203.15 203.15 199.70 189.12 +1.39 93 45 110 +10
27NOV26 1,110.00 P 207.95 207.95 207.95 194.87 +1.56 93 15 162 +15
27NOV26 1,120.00 P 0.00 0.00 0.00 201.22 +2.07 93 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 207.57 +2.06 93 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 213.92 +2.05 93 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 220.28 +2.05 93 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 226.63 +2.04 93 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 232.99 +2.03 94 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 239.35 +2.03 94 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 245.72 +2.03 94 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 252.09 +2.02 94 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 258.53 +2.08 94 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 265.63 +2.78 94 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 272.74 +2.81 94 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 279.84 +2.79 94 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 286.95 +2.79 94 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 294.06 +2.78 94 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 301.18 +2.78 94 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 308.29 +2.77 95 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 315.42 +2.77 95 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 322.54 +2.77 95 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 329.67 +2.76 95 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 336.83 +2.79 95 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 344.60 +3.41 95 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 344.61 -4.16 92 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 360.18 +3.61 96 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 367.98 +3.61 96 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 375.78 +3.61 96 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 383.57 +3.60 96 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 391.38 +3.60 96 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 399.18 +3.59 96 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 406.99 +3.59 96 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 414.81 +3.60 96 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 414.82 -4.21 93 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 417.93 -1.11 90 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 426.01 -8.68 90 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 447.18 +12.48 97 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 447.19 -3.90 93 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 463.96 +4.47 98 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 472.36 +4.47 98 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 480.75 +4.46 98 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 489.15 +12.85 98 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 497.56 +18.83 98 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 505.97 +4.47 98 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 514.38 +4.47 98 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 522.79 +4.46 98 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 531.22 +4.47 98 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 539.65 +4.48 98 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 548.39 +4.79 99 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 557.28 +5.23 99 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 566.18 +5.34 99 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 575.07 +5.33 100 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 583.97 +5.33 100 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 592.87 +5.33 100 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 601.77 +5.33 101 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 610.68 +5.34 101 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 619.59 +5.34 101 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 628.50 +5.34 101 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 637.42 +5.35 101 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 646.34 +5.35 101 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 655.27 +5.36 102 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 664.20 +5.36 102 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 673.23 +5.46 102 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 673.24 +5.46 97 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 673.25 +5.46 91 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 680.71 +5.98 90 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 689.74 +5.98 90 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 698.78 +5.99 90 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 707.81 +5.98 90 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 716.85 +5.99 90 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 725.89 +5.99 90 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 80.56 +1.01 88 0 3 0
30DEC26 840.00 P 0.00 0.00 0.00 84.47 +1.00 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 88.39 +0.99 88 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 92.31 +0.99 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 96.23 +0.99 88 0 0 0
30DEC26 880.00 P 99.17 99.17 99.17 100.15 +0.98 88 1 1 +1
30DEC26 890.00 P 0.00 0.00 0.00 104.08 +0.98 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 108.01 +0.98 88 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 112.27 +1.29 88 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 120.47 +4.95 90 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 121.66 +1.44 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 126.36 +1.43 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 131.06 +1.43 88 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 135.76 +1.42 88 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 140.47 +1.42 88 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 149.53 +5.77 90 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 154.38 +1.45 90 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 159.25 +1.46 90 0 0 0
30DEC26 1,010.00 P 183.08 185.00 183.08 164.77 +2.04 90 16 17 +16
30DEC26 1,020.00 P 0.00 0.00 0.00 170.43 +2.04 90 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 176.08 +2.03 90 0 16 0
30DEC26 1,040.00 P 0.00 0.00 0.00 181.74 +2.03 90 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 187.40 +2.03 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 193.06 +2.02 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 198.72 +2.01 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 204.39 +2.01 90 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 210.06 +2.01 90 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 215.15 +1.42 90 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 215.16 -4.25 88 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 228.06 +2.69 91 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 234.52 +2.70 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 234.53 -3.75 88 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 247.42 +2.68 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 247.43 -3.77 88 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 260.33 +2.67 91 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 266.80 +2.68 91 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 273.26 +2.67 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 279.73 +2.67 91 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 286.21 +2.68 91 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 292.69 +2.67 91 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 299.55 +3.04 91 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 306.75 +3.43 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 313.95 +3.42 92 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 321.15 +3.42 92 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 328.35 +3.42 92 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 328.36 -3.78 89 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 332.78 -6.57 88 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 349.97 +3.41 92 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 357.18 +3.41 92 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 364.40 +3.41 92 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 371.62 +3.41 92 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 378.85 +3.41 92 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 386.09 +3.42 92 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 393.69 +3.78 92 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 401.56 +4.21 93 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 409.44 +4.22 93 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 417.31 +4.21 93 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 425.19 +4.21 93 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 433.06 +12.07 93 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 440.94 +16.92 93 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 448.83 +17.16 93 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 456.72 +17.39 93 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 464.61 +17.62 93 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 472.50 +17.84 93 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 480.40 +18.08 94 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 488.31 +18.31 94 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 496.23 +4.23 94 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 504.28 +4.36 94 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 512.74 +4.89 94 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 521.20 +5.03 94 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 529.65 +5.02 95 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 538.12 +5.02 95 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 546.58 +5.02 95 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 555.04 +5.02 95 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 563.51 +5.02 95 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 571.98 +5.02 95 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 580.46 +5.02 95 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 588.94 +5.03 95 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 597.42 +5.03 95 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 605.91 +5.03 96 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 614.41 +13.52 96 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 622.91 +22.01 96 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 631.42 +23.30 96 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 631.43 +15.05 92 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 649.05 +24.40 96 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 649.06 +15.88 93 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 649.07 +7.20 89 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 656.21 +5.65 88 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 664.91 +5.65 88 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 693.81 +25.86 98 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 693.82 +17.17 94 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 693.83 +8.49 89 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 699.71 +5.66 88 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 708.42 +5.67 88 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 717.13 +5.67 88 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 725.84 +5.67 88 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 734.56 +5.67 88 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 743.29 +5.69 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 128.26 +0.65 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 132.45 +0.65 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 136.66 +0.66 87 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 141.55 +1.06 87 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 146.50 +1.06 87 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 151.45 +1.05 87 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 156.41 +1.04 87 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 161.37 +1.04 87 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 166.33 +1.03 87 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 171.29 +1.03 87 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 176.25 +1.02 87 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 181.22 +1.02 87 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 186.20 +1.02 87 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 196.91 +6.74 89 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 202.08 +1.07 89 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 207.92 +1.86 89 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 213.83 +7.76 89 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 219.75 +7.93 89 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 225.66 +1.57 89 0 133 0
30MAR27 1,020.00 P 0.00 0.00 0.00 231.58 +1.57 89 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 237.50 +1.56 89 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 243.42 +1.55 89 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 249.34 +1.55 89 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 255.27 +1.55 89 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 261.20 +1.54 89 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 267.14 +3.52 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 273.08 +9.45 89 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 279.04 +9.63 89 0 15 0
30MAR27 1,110.00 P 313.57 313.57 313.57 285.19 +1.73 89 55 183 +55
30MAR27 1,120.00 P 0.00 0.00 0.00 289.86 +2.11 89 40 101 +40
30MAR27 1,130.00 P 0.00 0.00 0.00 289.87 +2.11 87 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 296.37 +2.11 87 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 302.87 +2.11 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 309.37 +2.10 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 315.88 +2.10 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 322.39 +2.10 87 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 338.76 +2.15 90 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 345.47 +2.15 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 345.48 +2.15 88 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 348.44 +2.08 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 365.62 +12.74 90 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 365.63 +6.22 88 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 368.04 +2.09 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 374.60 +2.10 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 381.57 +2.51 87 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 400.43 +14.47 90 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 400.44 +7.28 88 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 403.16 +2.79 87 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 410.37 +2.80 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 417.57 +2.79 87 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 424.78 +2.79 87 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 431.99 +2.79 87 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 452.37 +15.95 91 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 459.81 +16.18 91 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 467.24 +16.39 91 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 474.68 +16.61 91 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 482.12 +16.82 91 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 489.57 +17.04 91 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 497.02 +2.86 91 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 504.48 +2.86 91 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 511.96 +2.88 91 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 519.46 +2.90 91 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 527.41 +10.84 91 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 535.47 +18.89 92 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 543.53 +19.39 92 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 551.59 +3.67 92 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 559.65 +3.66 92 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 559.66 -4.40 89 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 559.67 -12.46 87 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 566.85 -13.35 87 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 574.69 -13.58 87 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 582.53 -5.75 87 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 590.37 -14.06 87 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 598.22 -6.22 87 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 606.07 -14.53 87 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 613.93 -6.68 87 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 621.79 -14.99 87 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 629.65 -15.23 87 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 637.52 -7.37 87 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 645.40 +0.50 87 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 653.29 -15.91 87 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 661.19 -8.02 87 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 669.33 -16.13 87 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 677.69 -7.78 87 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 706.63 +21.15 93 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 706.64 +16.59 91 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 706.65 +8.24 88 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 711.15 +4.37 87 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 719.52 +4.37 87 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 727.89 +4.36 87 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 758.36 +26.46 94 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 758.37 +18.09 91 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 758.38 +9.72 88 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 761.41 +4.37 87 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 769.80 +4.37 87 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 778.19 +4.37 87 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 786.58 +4.37 87 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 794.98 +4.38 87 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 134.91 -32.69 75 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 139.14 -33.63 75 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 144.01 -33.94 75 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 148.96 -34.16 75 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 153.90 -34.40 75 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 158.85 -34.63 75 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 163.80 -34.86 75 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 168.76 -35.08 75 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 173.72 -35.31 75 0 0 0
29JUN27 920.00 P 214.22 214.22 214.22 178.68 -35.54 75 2 1 -1
29JUN27 930.00 P 0.00 0.00 0.00 183.65 -35.78 75 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 194.28 -30.36 77 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 198.60 -31.27 77 0 0 0
29JUN27 960.00 P 277.72 277.72 277.72 198.61 -44.11 75 11 11 +11
29JUN27 970.00 P 283.98 283.98 283.98 203.98 -44.86 75 15 15 +15
29JUN27 980.00 P 286.14 286.15 286.14 209.71 -45.26 75 21 21 +21
29JUN27 990.00 P 292.57 292.58 292.57 215.44 -45.66 75 21 21 +21
29JUN27 1,000.00 P 299.06 299.06 299.06 221.17 -46.06 75 15 18 +14
29JUN27 1,010.00 P 307.90 307.90 307.90 226.91 -46.45 75 6 6 +6
29JUN27 1,020.00 P 314.19 314.21 314.19 232.65 -46.85 75 24 24 +24
29JUN27 1,030.00 P 321.19 321.21 321.19 238.39 -47.24 75 9 9 +9
29JUN27 1,040.00 P 327.92 327.94 327.92 244.14 -47.63 75 9 9 +9
29JUN27 1,050.00 P 334.34 334.36 334.34 249.89 -48.03 75 39 39 +39
29JUN27 1,060.00 P 0.00 0.00 0.00 255.64 -48.43 75 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 261.40 -45.75 75 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 267.17 -39.99 75 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 273.08 -40.07 75 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 279.04 -40.10 76 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 285.19 -39.96 76 0 1 0
29JUN27 1,120.00 P 0.00 0.00 0.00 291.21 -40.21 75 0 8 0
29JUN27 1,130.00 P 0.00 0.00 0.00 297.70 -40.40 75 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 304.19 -40.60 75 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 310.68 -40.80 75 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 317.17 -41.01 75 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 323.67 -41.20 75 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 330.17 -41.39 75 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 338.76 -39.50 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 345.47 -39.49 76 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 349.70 -41.97 75 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 356.21 -42.16 75 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 365.62 -39.46 76 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 369.27 -42.53 75 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 375.81 -42.71 75 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 382.37 -42.87 75 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 388.96 -43.01 75 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 400.43 -38.27 77 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 403.27 -42.18 75 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 410.46 -41.74 75 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 417.66 -41.40 75 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 424.85 -41.58 75 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 432.05 -41.74 75 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 439.25 -41.91 75 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 452.37 -36.16 77 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 459.81 -36.10 77 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 467.24 -36.04 77 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 474.68 -35.98 77 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 482.12 -35.92 77 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 489.57 -35.85 77 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 497.02 -51.77 77 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 504.48 -44.32 77 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 511.96 -36.85 77 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 519.46 -35.51 77 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 527.41 -34.96 78 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 535.47 -51.40 78 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 543.53 -43.35 78 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 551.59 -50.54 78 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 559.65 -50.12 78 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 559.66 -50.12 76 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 565.27 -59.80 75 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 573.10 -59.63 75 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 580.93 -59.48 75 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 588.76 -59.65 75 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 596.59 -60.02 75 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 604.43 -60.39 75 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 612.28 -60.75 75 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 620.13 -61.11 75 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 627.98 -61.48 75 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 635.84 -61.83 75 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 643.71 -62.18 75 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 651.58 -62.53 75 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 659.45 -62.88 75 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 667.34 -63.21 75 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 675.23 -63.55 75 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 683.14 -63.87 75 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 706.63 -48.62 79 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 706.64 -56.84 77 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 707.63 -64.10 75 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 715.99 -55.75 75 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 724.35 -47.40 75 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 732.71 -40.56 75 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 758.36 -22.93 80 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 758.37 -30.94 78 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 758.38 -38.96 76 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 766.20 -39.17 75 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 774.58 -38.83 75 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 782.96 -38.50 75 0 0 0
29JUN27 1,790.00 P 909.00 909.00 905.00 791.35 -38.17 75 30 30 +30
29JUN27 1,800.00 P 0.00 0.00 0.00 799.74 -37.92 75 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 263.46 -44.44 77 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 269.52 -44.69 77 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 275.58 -44.94 77 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 281.65 -45.19 77 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 285.23 -47.93 77 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 285.24 -54.24 75 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 291.14 -50.74 75 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 297.05 -44.84 75 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 302.97 -45.07 75 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 308.90 -45.31 75 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 314.85 -45.53 75 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 321.00 -45.57 75 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 327.61 -45.41 75 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 334.22 -45.63 75 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 340.84 -45.85 75 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 347.46 -46.07 75 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 354.08 -46.29 75 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 360.71 -46.51 75 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 367.33 -46.73 75 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 373.97 -46.94 75 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 380.61 -47.15 75 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 387.25 -47.37 75 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 393.89 -47.58 75 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 400.54 -47.80 75 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 407.20 -48.00 75 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 413.86 -48.21 75 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 420.53 -48.41 75 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 427.21 -48.60 75 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 433.90 -48.79 75 0 0 0
TOTAL PUT 1,231 9,956 +976
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$ 5.365
04SEP26 4.25 C 0.00 0.00 0.00 1.12 -0.09 222 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.09 212 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.02 -0.09 202 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.09 193 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.92 -0.09 183 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.09 174 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.82 -0.09 165 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.09 155 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.72 -0.09 146 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.09 137 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.62 -0.09 128 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.09 118 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.52 -0.09 109 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.09 100 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.42 -0.09 91 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.08 107 0 0 0
04SEP26 5.10 C 0.36 0.36 0.35 0.28 -0.10 84 23 23 +23
04SEP26 5.20 C 0.00 0.00 0.00 0.19 -0.10 74 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.12 -0.09 74 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.06 -0.09 67 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.07 70 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.02 -0.04 82 0 30 0
04SEP26 5.70 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 151 0 53 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.13 -0.08 93 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.08 89 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.03 -0.08 85 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.09 60 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.94 -0.07 88 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.08 73 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.83 -0.08 70 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.09 66 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.74 -0.07 72 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.69 -0.09 67 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.64 -0.08 63 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.09 66 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.56 -0.07 67 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.08 63 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.48 -0.08 68 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.07 67 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.36 -0.08 63 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.28 -0.09 58 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.23 -0.08 61 0 0 0
11SEP26 5.40 C 0.22 0.22 0.22 0.18 -0.07 61 45 45 +45
11SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.06 62 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.10 -0.06 59 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.08 -0.05 62 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.06 -0.04 63 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.04 -0.04 61 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.09 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 -0.08 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.09 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.09 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.09 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.08 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.09 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.09 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.08 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.08 63 0 34 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.06 63 0 145 0
29SEP26 6.00 C 0.18 0.18 0.18 0.16 -0.05 65 100 308 -15
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.04 65 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.04 64 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.03 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.03 65 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29OCT26 4.30 C 0.00 0.00 0.00 1.23 -0.09 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.15 -0.09 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.08 -0.09 68 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.09 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.94 -0.08 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 -0.07 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.82 -0.08 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.77 -0.07 68 0 0 0
29OCT26 5.25 C 0.63 0.65 0.63 0.62 -0.09 66 30 45 +30
29OCT26 5.50 C 0.51 0.51 0.51 0.50 -0.08 65 15 90 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.07 66 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 -0.06 66 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.26 -0.06 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 -0.05 67 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.05 66 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 -0.04 68 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 -0.03 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.02 68 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.02 65 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 -0.09 72 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.28 -0.08 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.22 -0.08 72 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.15 -0.08 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.09 -0.08 71 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.03 -0.08 71 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 -0.08 70 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.90 -0.10 68 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 -0.09 69 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 -0.10 69 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.59 -0.07 70 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.51 -0.07 71 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.43 -0.07 70 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 -0.06 70 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.31 -0.06 70 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 -0.05 69 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.22 -0.05 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.19 -0.04 70 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.16 -0.04 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.13 -0.05 69 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 -0.04 69 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.02 71 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.03 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.44 -0.11 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 -0.08 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.08 72 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 -0.07 71 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 -0.07 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.16 -0.07 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.09 -0.06 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 -0.09 69 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.91 -0.09 69 0 0 0
30DEC26 5.50 C 0.91 0.91 0.91 0.82 -0.09 70 75 75 +60
30DEC26 5.75 C 0.81 0.81 0.81 0.72 -0.07 70 30 45 +30
30DEC26 6.00 C 0.73 0.73 0.69 0.64 -0.08 70 61 126 +61
30DEC26 6.25 C 0.65 0.65 0.65 0.56 -0.08 70 15 35 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.06 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.07 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.06 70 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.05 70 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.04 71 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.04 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.04 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.04 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.03 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.68 -0.11 71 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.63 -0.10 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 -0.10 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.52 -0.10 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.47 -0.10 71 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.41 -0.11 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.36 -0.11 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 -0.10 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 -0.10 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 -0.09 70 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.08 70 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.09 70 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.08 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.06 71 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.07 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.07 71 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.06 71 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 -0.06 71 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.05 71 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.07 71 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.06 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 -0.06 71 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.07 70 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 1.90 -0.11 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.84 -0.12 72 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.79 -0.12 72 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.74 -0.12 71 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.70 -0.11 72 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.65 -0.12 71 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 -0.12 71 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 -0.12 71 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.46 -0.11 71 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 -0.11 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 -0.12 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 -0.11 71 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 -0.10 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 -0.10 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 -0.10 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.92 -0.11 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.87 -0.09 72 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 -0.08 72 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.09 72 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.72 -0.09 72 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 -0.09 72 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 -0.09 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.60 -0.08 72 0 4 0
29SEP27 4.30 C 0.00 0.00 0.00 2.08 -0.09 73 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.03 -0.09 72 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.98 -0.09 72 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.94 -0.09 72 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.90 -0.09 73 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.85 -0.09 72 0 0 0
29SEP27 4.90 C 1.88 1.88 1.88 1.81 -0.11 72 35 35 +35
29SEP27 5.00 C 1.84 1.84 1.84 1.77 -0.11 72 35 35 +35
29SEP27 5.25 C 1.74 1.74 1.74 1.67 -0.11 72 35 35 +35
29SEP27 5.50 C 1.65 1.65 1.65 1.58 -0.11 72 35 35 +35
29SEP27 5.75 C 1.57 1.57 1.57 1.49 -0.11 72 35 35 +35
29SEP27 6.00 C 0.00 0.00 0.00 1.42 -0.10 72 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.34 -0.11 72 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 -0.11 72 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.21 -0.10 72 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.15 -0.10 72 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.09 -0.11 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 -0.10 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.99 -0.11 72 0 0 0
TOTAL CALL 569 3,090 +439
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
04SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.01 -0.01 75 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.03 0.00 80 0 74 0
04SEP26 5.30 P 0.00 0.00 0.00 0.05 -0.01 70 0 20 0
04SEP26 5.40 P 0.08 0.08 0.08 0.10 0.00 72 24 29 +19
04SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.02 76 0 0 0
04SEP26 5.60 P 0.21 0.21 0.21 0.26 +0.05 89 15 40 0
04SEP26 5.70 P 0.00 0.00 0.00 0.35 +0.06 96 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.44 +0.06 89 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.54 +0.08 105 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.09 120 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.74 +0.09 134 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.84 +0.09 147 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.94 +0.09 161 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 1.04 +0.09 174 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.09 186 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.24 +0.09 199 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.34 +0.09 211 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.44 +0.09 222 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.54 +0.09 233 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.09 244 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.74 +0.09 255 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.84 +0.09 266 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.94 +0.09 276 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 2.04 +0.09 286 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.09 297 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.24 +0.09 307 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.34 +0.09 316 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.44 +0.09 326 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.54 +0.09 336 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.09 345 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 89 0 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 74 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 67 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
11SEP26 4.85 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.16 +0.01 60 0 50 0
11SEP26 5.40 P 0.20 0.20 0.20 0.20 0.00 57 10 10 +10
11SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.34 +0.03 62 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.42 +0.04 65 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.06 61 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.75 +0.06 60 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.84 +0.05 55 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.94 +0.07 60 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.04 +0.07 64 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.07 69 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.24 +0.08 73 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.34 +0.08 78 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.44 +0.08 82 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.54 +0.08 86 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.64 +0.08 90 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.74 +0.09 95 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.84 +0.09 99 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.94 +0.09 102 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 2.04 +0.09 106 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.09 110 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.24 +0.09 113 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 65 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 66 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 65 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 65 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 0.00 66 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 65 0 42 0
29SEP26 5.00 P 0.20 0.20 0.20 0.20 -0.01 64 10 46 +10
29SEP26 5.25 P 0.27 0.27 0.27 0.31 0.00 65 45 98 +45
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.01 64 0 70 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.02 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 +0.03 64 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.04 67 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.05 66 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.06 68 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.66 +0.06 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 +0.07 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.07 65 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 +0.08 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.08 76 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.89 +0.08 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.14 +0.09 85 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.39 +0.09 90 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 0.00 67 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.01 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.26 0.00 68 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 -0.01 67 0 8 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 0.00 67 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.38 0.00 68 0 42 0
29OCT26 5.25 P 0.46 0.46 0.46 0.50 +0.01 68 45 75 +45
29OCT26 5.50 P 0.00 0.00 0.00 0.63 +0.01 67 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.78 +0.01 67 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.93 0.00 64 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 1.13 +0.02 67 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.32 +0.03 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.53 +0.03 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 +0.04 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.97 +0.04 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.20 +0.06 68 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.43 +0.06 68 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.67 +0.06 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.91 +0.07 69 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.15 +0.07 68 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.39 +0.07 66 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 -0.02 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 -0.01 71 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.31 -0.01 70 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 -0.01 70 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.39 -0.01 71 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.01 70 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.01 70 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 0.00 70 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 0.00 70 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 0.00 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.94 +0.01 70 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.10 +0.02 70 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.27 +0.02 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.46 +0.03 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.65 +0.02 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.86 +0.03 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.06 +0.03 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.28 +0.04 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.51 +0.05 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.73 +0.05 70 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.95 +0.04 68 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.18 +0.05 67 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.43 +0.06 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.01 71 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.01 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 70 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.02 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.02 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.01 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.02 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.01 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.01 69 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.01 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 -0.01 69 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 -0.01 69 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.01 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 +0.02 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 0.00 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.02 69 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.02 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 0.00 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.02 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 0.00 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.02 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.05 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.06 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.01 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.01 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.02 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.01 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 -0.02 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 -0.02 70 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 -0.02 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.02 70 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.01 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 -0.01 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.01 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 0.00 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 0.00 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 0.00 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 0.00 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 0.00 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 0.00 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 +0.01 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.01 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 +0.02 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.22 +0.03 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 +0.02 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.65 +0.04 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.01 71 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.03 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 -0.03 71 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 -0.03 71 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 -0.03 71 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.96 -0.03 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 -0.01 71 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 -0.03 70 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 -0.02 71 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 -0.02 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 -0.02 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 -0.01 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.01 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.04 -0.01 71 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 0.00 71 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 0.00 71 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 0.00 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 0.00 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 0.00 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.19 0.00 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.40 +0.01 71 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.61 +0.01 71 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.82 +0.01 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.03 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 -0.03 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.96 -0.03 71 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 -0.04 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.06 -0.03 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.11 -0.04 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.17 -0.03 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 -0.03 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.37 -0.03 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.53 -0.03 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.69 -0.03 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.85 -0.03 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.03 -0.02 71 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.20 -0.03 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.39 -0.01 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.58 -0.01 71 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.76 -0.02 71 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.96 -0.01 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.16 -0.01 71 0 0 0
TOTAL PUT 149 2,542 +129
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$ 8.260
29SEP26 4.40 C 0.00 0.00 0.00 3.87 +0.12 79 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.77 +0.13 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.67 +0.14 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.47 +0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.02 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 +0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 +0.11 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 +0.10 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 +0.10 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.54 +0.08 44 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.09 53 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.07 55 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.08 59 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.82 +0.09 60 0 83 0
29SEP26 8.00 C 0.65 0.65 0.65 0.66 +0.07 58 10 44 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.04 57 0 1,582 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.03 57 0 1,071 0
29SEP26 8.75 C 0.27 0.27 0.27 0.32 +0.02 57 15 304 0
29SEP26 9.00 C 0.24 0.24 0.24 0.25 +0.01 58 15 2,240 0
29SEP26 9.25 C 0.19 0.19 0.19 0.19 +0.01 58 20 321 +20
29SEP26 9.50 C 0.14 0.16 0.14 0.15 +0.01 59 26 98 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.02 60 0 100 0
29SEP26 10.00 C 0.09 0.09 0.08 0.09 +0.01 61 40 419 +20
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 143 0
29SEP26 11.00 C 0.04 0.04 0.04 0.03 +0.01 63 2 197 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 100 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 112 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 0.00 140 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 0.00 151 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.70 +0.14 77 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.39 +0.15 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.29 +0.12 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.07 +0.13 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.79 +0.09 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.55 +0.08 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.32 +0.08 51 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.10 +0.07 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.89 +0.08 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 +0.08 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.50 +0.07 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.32 +0.07 55 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.16 +0.06 56 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.04 +0.08 59 0 30 0
29OCT26 8.00 C 0.78 0.87 0.78 0.86 +0.02 55 48 83 +45
29OCT26 8.25 C 0.71 0.71 0.71 0.75 +0.04 56 15 65 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.64 +0.04 56 0 257 0
29OCT26 8.75 C 0.49 0.49 0.49 0.55 +0.04 56 15 86 +15
29OCT26 9.00 C 0.44 0.44 0.44 0.47 +0.03 57 15 72 +15
29OCT26 9.25 C 0.35 0.38 0.35 0.40 +0.02 57 200 126 -45
29OCT26 9.50 C 0.00 0.00 0.00 0.34 +0.02 57 0 122 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.02 58 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.01 58 0 103 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 +0.01 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 201 0
29OCT26 11.50 C 0.00 0.00 0.00 0.08 0.00 59 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 0.00 58 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 60 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 2.89 +0.12 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.66 +0.11 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.44 +0.10 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.23 +0.11 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 +0.10 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.82 +0.07 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.66 +0.11 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.50 +0.10 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.32 +0.07 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.18 +0.06 56 0 0 0
27NOV26 8.00 C 0.96 0.97 0.96 1.09 +0.10 59 30 91 +30
27NOV26 8.25 C 0.89 0.89 0.89 0.95 +0.06 58 15 15 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.83 +0.05 57 0 18 0
27NOV26 8.75 C 0.00 0.00 0.00 0.73 +0.04 57 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.64 +0.03 56 0 80 0
27NOV26 9.25 C 0.00 0.00 0.00 0.57 +0.03 57 0 80 0
27NOV26 9.50 C 0.00 0.00 0.00 0.50 +0.01 57 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.45 +0.02 58 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.39 +0.01 58 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 +0.01 58 0 48 0
27NOV26 11.00 C 0.22 0.22 0.22 0.22 0.00 57 100 207 +100
27NOV26 11.50 C 0.00 0.00 0.00 0.17 +0.01 58 0 65 0
27NOV26 12.00 C 0.13 0.13 0.13 0.13 +0.01 58 13 28 +13
27NOV26 12.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 6 0
30DEC26 4.40 C 0.00 0.00 0.00 3.93 +0.12 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.85 +0.13 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.76 +0.12 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.65 +0.10 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.55 +0.10 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 +0.13 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 +0.11 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 +0.08 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.93 +0.09 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.74 +0.11 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.53 +0.12 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.33 +0.09 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.08 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.94 +0.06 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 +0.05 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 +0.05 55 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 +0.04 55 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 +0.05 56 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 +0.07 57 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.07 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.08 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 +0.07 57 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.06 57 0 98 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 +0.07 57 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.07 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 +0.04 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.04 56 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.04 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.01 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.01 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.02 +0.10 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.93 +0.09 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.84 +0.09 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.76 +0.09 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.67 +0.08 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.59 +0.09 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.50 +0.08 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.31 +0.10 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 +0.08 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.93 +0.10 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.74 +0.08 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.57 +0.09 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.38 +0.06 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.21 +0.05 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 +0.06 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.80 +0.06 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.67 +0.05 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.57 +0.05 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 +0.06 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.03 55 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 +0.05 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 +0.08 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.09 +0.05 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 +0.04 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 +0.04 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.03 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.02 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.01 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 +0.01 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 +0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 +0.02 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 +0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.17 +0.13 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.09 +0.13 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.97 +0.08 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.92 +0.11 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.84 +0.11 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.77 +0.13 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.65 +0.08 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.46 +0.08 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.28 +0.08 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.11 +0.08 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.94 +0.08 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.79 +0.09 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.62 +0.07 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 +0.07 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.33 +0.06 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.20 +0.06 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.07 +0.06 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 +0.05 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.84 +0.05 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 +0.05 55 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 +0.06 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 +0.04 55 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.45 +0.04 55 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.04 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.03 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.22 +0.03 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.15 +0.02 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 +0.02 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 +0.07 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.79 +0.01 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 +0.02 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 +0.01 56 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 3.19 - 59 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 3.03 - 58 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 2.89 +0.10 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.75 +0.10 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.61 +0.08 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.46 +0.06 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 +0.05 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.23 +0.05 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.12 +0.05 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.02 +0.05 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.92 +0.04 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.83 +0.04 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.74 +0.04 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.66 +0.04 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.58 +0.03 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.51 +0.03 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.44 +0.03 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.32 +0.03 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.20 +0.07 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.07 +0.05 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.98 +0.03 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.89 +0.02 56 0 0 0
TOTAL CALL 579 13,179 +253
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 218 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 60 0 193 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 1,059 0
29SEP26 6.75 P 0.07 0.07 0.07 0.06 -0.02 60 1 150 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 160 0
29SEP26 7.25 P 0.16 0.17 0.16 0.14 -0.04 59 4 234 +3
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.05 60 0 322 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.06 60 0 109 0
29SEP26 8.00 P 0.42 0.42 0.42 0.39 -0.07 59 14 247 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.08 60 0 2,744 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.09 60 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.11 59 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.07 62 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.11 64 0 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 -0.12 65 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.13 65 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 -0.11 69 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.12 75 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 -0.14 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.30 -0.10 86 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.78 -0.10 87 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.29 -0.12 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 -0.13 101 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 -0.13 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 -0.15 110 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.24 -0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 -0.12 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.28 -0.10 132 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.78 -0.10 137 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.28 -0.11 142 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.77 -0.15 141 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.27 -0.12 146 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.77 -0.12 150 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.28 -0.12 160 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.77 -0.11 159 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.28 -0.11 168 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.76 -0.14 160 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.76 -0.12 167 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.78 -0.10 187 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.78 -0.11 194 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.76 -0.13 187 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 61 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 59 0 13 0
29OCT26 6.00 P 0.08 0.08 0.08 0.06 -0.02 59 5 37 +5
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.02 59 0 35 0
29OCT26 6.50 P 0.15 0.15 0.15 0.12 -0.03 58 5 812 +5
29OCT26 6.75 P 0.21 0.21 0.21 0.17 -0.03 58 2 41 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 -0.04 58 0 50 0
29OCT26 7.25 P 0.00 0.00 0.00 0.31 -0.05 59 0 29 0
29OCT26 7.50 P 0.42 0.42 0.42 0.39 -0.06 58 2 174 +2
29OCT26 7.75 P 0.00 0.00 0.00 0.50 -0.05 59 0 125 0
29OCT26 8.00 P 0.00 0.00 0.00 0.61 -0.06 58 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.73 -0.07 58 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 0.87 -0.08 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.03 -0.08 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.19 -0.10 58 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.38 -0.11 59 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.59 -0.10 62 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.78 -0.11 61 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.99 -0.11 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.40 -0.13 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 -0.11 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.32 -0.12 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.81 -0.10 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.29 -0.12 70 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.01 59 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 -0.03 59 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.36 -0.05 59 0 216 0
27NOV26 7.25 P 0.00 0.00 0.00 0.45 -0.05 59 0 98 0
27NOV26 7.50 P 0.56 0.56 0.56 0.55 -0.04 59 2 119 +2
27NOV26 7.75 P 0.00 0.00 0.00 0.65 -0.05 58 0 61 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 -0.05 58 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 0.89 -0.08 58 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.04 -0.06 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.18 -0.09 58 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.34 -0.11 57 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.51 -0.12 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 -0.13 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.92 -0.10 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.08 -0.14 58 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.49 -0.15 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 -0.12 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.40 -0.11 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.84 -0.13 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.33 -0.10 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 17 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.02 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 -0.02 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.03 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.04 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.04 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.03 59 0 31 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.05 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.07 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.06 57 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.06 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.07 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.05 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.13 55 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 -0.12 56 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.11 57 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 -0.12 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.20 -0.12 57 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.10 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 -0.09 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 -0.14 58 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 -0.12 60 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 -0.13 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.83 -0.12 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 -0.09 63 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.83 -0.09 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.29 -0.12 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.80 -0.10 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.28 -0.11 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.78 -0.10 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.28 -0.11 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.77 -0.15 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.27 -0.12 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.77 -0.12 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.28 -0.12 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.77 -0.12 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.28 -0.11 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.76 -0.14 86 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.76 -0.12 90 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.78 -0.12 99 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.02 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.03 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.04 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 -0.04 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 -0.04 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.05 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 -0.05 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.06 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.06 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.05 57 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 -0.06 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.06 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.08 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.08 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.09 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 -0.08 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 -0.10 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 -0.09 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.87 -0.10 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.27 -0.09 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.68 -0.09 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 -0.09 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.54 -0.10 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.99 -0.10 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 -0.11 58 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.89 -0.11 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 -0.12 58 0 0 0
29JUN27 4.40 P 0.19 0.19 0.19 0.15 -0.01 57 3 6 +3
29JUN27 4.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.01 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 -0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 -0.04 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.04 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.92 -0.05 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.03 -0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 -0.06 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.28 -0.06 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 -0.06 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.07 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 -0.07 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 -0.07 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.01 -0.08 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.08 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.07 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 -0.09 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.08 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.07 -0.11 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 -0.10 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 -0.10 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.27 -0.11 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.69 -0.11 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 - 57 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.80 - 57 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.90 -0.03 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.00 -0.04 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.05 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.23 -0.05 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.35 -0.05 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.48 -0.06 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.62 -0.06 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.76 -0.06 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.91 -0.06 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.06 -0.07 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.22 -0.07 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.39 -0.07 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.56 -0.05 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.72 -0.10 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.92 -0.08 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 -0.08 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.67 -0.08 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.04 -0.11 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.43 -0.12 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.86 -0.10 57 0 0 0
TOTAL PUT 38 15,463 +31
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$ 46.440
04SEP26 35.50 C 0.00 0.00 0.00 10.94 -0.25 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 10.44 -0.25 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 9.94 -0.25 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 9.44 -0.25 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.94 -0.25 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.44 -0.25 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.94 -0.25 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.44 -0.25 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.94 -0.25 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.44 -0.25 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.94 -0.25 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.44 -0.25 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.94 -0.25 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.45 -0.27 47 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 1.96 -0.30 45 0 45 0
04SEP26 45.00 C 0.00 0.00 0.00 1.50 -0.33 47 0 75 0
04SEP26 45.50 C 0.00 0.00 0.00 1.06 -0.32 45 0 120 0
04SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.35 44 0 177 0
04SEP26 46.50 C 0.00 0.00 0.00 0.42 -0.34 46 0 282 0
04SEP26 47.00 C 0.00 0.00 0.00 0.23 -0.29 46 0 213 0
04SEP26 47.50 C 0.00 0.00 0.00 0.11 -0.24 46 0 136 0
04SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.17 47 0 52 0
04SEP26 48.50 C 0.00 0.00 0.00 0.02 -0.11 47 0 73 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 260 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 45 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 120 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 10.46 -0.25 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 9.96 -0.25 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 9.46 -0.25 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.96 -0.25 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.47 -0.24 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.97 -0.24 48 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.47 -0.24 45 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.97 -0.24 42 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.47 -0.25 38 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.97 -0.25 35 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.48 -0.25 38 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.99 -0.26 38 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.51 -0.26 39 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 4.03 -0.27 38 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.57 -0.27 38 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.12 -0.28 38 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.70 -0.28 38 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 2.30 -0.29 38 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 1.93 -0.29 38 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 1.55 -0.27 36 0 6 0
11SEP26 46.00 C 0.00 0.00 0.00 1.26 -0.27 36 0 7 0
11SEP26 46.50 C 1.29 1.29 1.29 1.01 -0.25 37 15 118 +15
11SEP26 47.00 C 1.04 1.19 1.04 0.81 -0.21 38 30 74 +30
11SEP26 47.50 C 1.06 1.06 0.81 0.62 -0.20 38 34 70 +34
11SEP26 48.00 C 0.00 0.00 0.00 0.49 -0.16 39 0 75 0
11SEP26 48.50 C 0.60 0.60 0.60 0.36 -0.15 38 8 30 0
11SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.13 38 0 41 0
11SEP26 49.50 C 0.40 0.40 0.40 0.19 -0.11 38 15 75 -15
11SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 65.00 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 11.52 -0.24 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 -0.24 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.47 -0.27 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.55 -0.24 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.57 -0.25 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.63 -0.24 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.71 -0.23 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.83 -0.24 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 -0.22 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.28 -0.21 35 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.62 -0.19 35 0 281 0
29SEP26 46.00 C 2.30 2.30 2.00 2.01 -0.17 35 111 410 +19
29SEP26 47.00 C 1.75 1.89 1.75 1.53 -0.13 35 35 696 0
29SEP26 48.00 C 1.45 1.65 1.34 1.13 -0.13 35 40 95 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.10 35 0 90 0
29SEP26 50.00 C 0.55 0.55 0.55 0.59 -0.08 35 30 165 +30
29SEP26 52.50 C 0.42 0.42 0.32 0.24 -0.05 36 30 300 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1,176 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.55 -0.43 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.60 -0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.71 -0.35 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.88 -0.25 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.99 -0.14 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.99 -0.27 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.15 -0.28 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.37 -0.27 34 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.64 -0.27 34 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 3.97 -0.27 34 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 3.29 -0.33 33 0 186 0
29OCT26 46.00 C 3.52 3.52 2.74 2.81 -0.20 34 39 769 +6
29OCT26 47.00 C 2.55 2.59 2.55 2.32 -0.18 34 18 228 0
29OCT26 48.00 C 2.27 2.45 1.82 1.90 -0.17 34 188 248 +158
29OCT26 49.00 C 1.87 2.05 1.84 1.55 -0.16 34 97 153 +97
29OCT26 50.00 C 1.60 1.60 1.60 1.26 -0.13 34 15 48 +15
29OCT26 52.50 C 0.97 0.98 0.97 0.71 -0.11 34 30 160 +30
29OCT26 55.00 C 0.59 0.59 0.59 0.37 -0.10 34 10 150 0
29OCT26 57.50 C 0.34 0.34 0.34 0.18 -0.07 34 15 180 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.89 -0.40 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.99 -0.41 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.10 -0.43 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.24 -0.40 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.41 -0.38 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.60 -0.29 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.86 -0.28 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.15 -0.28 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.49 -0.28 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.88 -0.28 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 4.28 -0.22 38 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 3.76 -0.22 38 0 112 0
27NOV26 47.00 C 3.87 3.87 3.87 3.28 -0.21 37 15 135 +7
27NOV26 48.00 C 2.78 2.82 2.78 2.86 -0.21 38 30 114 +5
27NOV26 49.00 C 0.00 0.00 0.00 2.48 -0.20 38 0 161 0
27NOV26 50.00 C 2.09 2.09 2.09 2.14 -0.20 38 15 240 +15
27NOV26 52.50 C 1.44 1.44 1.44 1.47 -0.17 38 15 375 +15
27NOV26 55.00 C 1.16 1.16 1.16 1.00 -0.14 38 9 234 +9
27NOV26 57.50 C 0.70 0.70 0.70 0.65 -0.12 38 13 133 +13
27NOV26 60.00 C 0.52 0.52 0.52 0.41 -0.07 38 15 323 +15
27NOV26 62.50 C 0.00 0.00 0.00 0.26 -0.06 38 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.18 -0.36 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.29 -0.38 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.45 -0.43 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.61 -0.39 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.83 -0.38 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.06 -0.41 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.34 -0.33 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.67 -0.33 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.04 -0.33 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 -0.51 37 0 15 0
30DEC26 45.00 C 5.07 5.07 5.07 4.90 -0.26 37 15 30 +15
30DEC26 46.00 C 4.91 4.91 4.88 4.40 -0.24 37 1,032 596 -436
30DEC26 47.00 C 4.39 4.51 3.86 3.89 -0.28 37 2,585 1,576 -934
30DEC26 48.00 C 4.04 4.04 3.46 3.50 -0.24 37 60 105 +60
30DEC26 49.00 C 3.65 3.65 3.56 3.11 -0.24 37 60 120 +60
30DEC26 50.00 C 3.30 3.30 3.17 2.76 -0.23 37 30 45 +30
30DEC26 52.50 C 2.43 2.43 2.08 2.02 -0.17 37 23 38 +23
30DEC26 55.00 C 1.82 1.82 1.46 1.47 -0.19 38 66 89 +66
30DEC26 57.50 C 1.36 1.36 1.34 1.04 -0.19 38 31 58 +31
30DEC26 60.00 C 1.01 1.01 1.00 0.70 -0.13 37 23 52 +12
30DEC26 62.50 C 0.72 0.72 0.72 0.48 -0.13 37 45 90 +45
30DEC26 65.00 C 0.56 0.56 0.56 0.34 -0.10 38 15 15 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 12.97 -0.29 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.19 -0.29 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.48 -0.25 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.78 -0.29 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.01 -0.36 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.41 -0.37 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.76 -0.36 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.12 -0.41 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.51 -0.32 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.99 -0.21 38 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.48 -0.22 38 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.99 -0.21 38 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.54 -0.21 38 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 -0.22 39 0 390 0
30MAR27 49.00 C 0.00 0.00 0.00 4.72 -0.21 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.36 -0.10 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.54 -0.10 39 0 45 0
30MAR27 55.00 C 3.31 3.31 3.31 2.87 -0.09 39 15 30 +15
30MAR27 57.50 C 0.00 0.00 0.00 2.32 -0.07 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.19 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.47 -0.16 39 0 0 0
30MAR27 65.00 C 1.49 1.49 1.49 1.13 -0.14 39 15 15 +15
30MAR27 67.50 C 0.00 0.00 0.00 0.89 -0.15 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 13.38 -0.25 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.64 -0.53 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.94 -0.51 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.42 -0.35 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.77 -0.33 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.01 -0.24 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.57 -0.09 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.85 -0.24 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.44 -0.35 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 8.06 -0.24 41 0 30 0
29JUN27 45.00 C 8.08 8.08 8.08 7.49 -0.12 41 15 30 +15
29JUN27 46.00 C 0.00 0.00 0.00 7.04 -0.11 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 6.61 -0.11 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 6.21 -0.10 41 0 75 0
29JUN27 49.00 C 6.29 6.29 6.29 5.81 -0.12 41 15 30 +15
29JUN27 50.00 C 0.00 0.00 0.00 5.46 -0.11 41 0 25 0
29JUN27 52.50 C 0.00 0.00 0.00 4.59 -0.17 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.90 -0.16 40 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.28 -0.15 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.75 -0.16 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.25 -0.20 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.87 -0.19 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.58 -0.10 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.65 -0.65 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.01 -0.66 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.42 -0.64 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.86 -0.61 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.31 -0.61 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.77 -0.59 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.30 -0.57 40 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.08 -0.21 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.60 -0.24 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.16 -0.22 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.75 -0.21 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.34 -0.23 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.93 -0.26 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.57 -0.24 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.74 -0.24 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.00 -0.24 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.34 -0.25 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.79 -0.21 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.28 -0.22 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.77 -0.18 40 0 0 0
TOTAL CALL 4,917 16,540 -395
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.02 -0.06 47 0 75 0
04SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.08 48 0 88 0
04SEP26 45.50 P 0.00 0.00 0.00 0.13 -0.12 47 0 45 0
04SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.13 47 0 35 0
04SEP26 46.50 P 0.41 0.41 0.41 0.50 -0.11 48 10 110 0
04SEP26 47.00 P 0.60 0.60 0.60 0.77 -0.11 44 15 78 0
04SEP26 47.50 P 0.00 0.00 0.00 1.21 0.00 53 0 58 0
04SEP26 48.00 P 0.00 0.00 0.00 1.61 +0.07 48 0 88 0
04SEP26 48.50 P 0.00 0.00 0.00 2.08 +0.13 48 0 75 0
04SEP26 49.00 P 0.00 0.00 0.00 2.56 +0.17 0 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 3.06 +0.21 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.56 +0.22 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.56 +0.24 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.56 +0.24 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.56 +0.10 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.56 +0.24 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.56 +0.24 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.56 +0.24 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.56 +0.24 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.56 +0.24 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.68 +0.19 308 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.68 +0.26 321 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.56 +0.07 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.68 +0.19 347 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.56 +0.07 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 10 0
11SEP26 44.50 P 0.00 0.00 0.00 0.34 -0.05 38 0 22 0
11SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 9 0
11SEP26 45.50 P 0.00 0.00 0.00 0.65 -0.03 39 0 45 0
11SEP26 46.00 P 1.03 1.03 1.01 0.85 -0.04 39 30 90 +30
11SEP26 46.50 P 1.27 1.27 1.27 1.10 -0.02 39 15 6 -15
11SEP26 47.00 P 0.00 0.00 0.00 1.39 0.00 40 0 45 0
11SEP26 47.50 P 1.62 1.62 1.62 1.71 +0.02 40 15 60 +15
11SEP26 48.00 P 0.00 0.00 0.00 2.01 +0.05 38 0 15 0
11SEP26 48.50 P 0.00 0.00 0.00 2.39 +0.08 38 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 2.79 +0.10 38 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 3.67 +0.15 38 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 4.60 +0.19 38 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 5.57 +0.21 38 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.56 +0.23 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.56 +0.07 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.56 +0.24 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.56 +0.24 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.56 +0.24 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.56 +0.24 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.56 +0.24 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.68 +0.19 111 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.68 +0.26 116 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.56 +0.07 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.68 +0.19 126 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 0.01 -0.01 35 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 75 0
29SEP26 44.00 P 0.60 0.60 0.60 0.77 +0.04 36 15 150 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 +0.05 36 0 123 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 +0.06 36 0 240 0
29SEP26 47.00 P 1.86 2.20 1.86 2.06 +0.06 36 25 543 0
29SEP26 48.00 P 0.00 0.00 0.00 2.69 +0.09 37 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.32 +0.13 35 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 4.07 +0.15 35 0 15 0
29SEP26 52.50 P 5.55 5.55 5.55 6.22 +0.20 35 12 12 +12
29SEP26 55.00 P 0.00 0.00 0.00 8.58 +0.22 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.06 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.56 +0.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 +0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.68 +0.19 73 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.06 +0.24 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 -0.03 34 0 120 0
29OCT26 40.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.55 -0.03 34 0 45 0
29OCT26 42.00 P 0.00 0.00 0.00 0.76 -0.04 34 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.03 -0.03 34 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 1.37 -0.03 35 0 97 0
29OCT26 45.00 P 1.49 1.49 1.49 1.76 -0.04 34 15 218 +15
29OCT26 46.00 P 1.99 1.99 1.88 2.18 -0.07 34 30 131 +15
29OCT26 47.00 P 2.46 2.83 2.32 2.71 -0.06 34 75 255 +73
29OCT26 48.00 P 2.86 3.16 2.86 3.32 -0.03 34 158 292 +142
29OCT26 49.00 P 0.00 0.00 0.00 3.91 -0.07 34 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.62 +0.06 34 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 6.57 +0.11 34 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 8.73 +0.13 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.22 +0.28 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.70 +0.38 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.06 +0.24 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.68 +0.19 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.06 +0.24 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 0.70 -0.02 38 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 0.91 -0.04 38 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.17 -0.04 38 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.47 -0.04 38 0 227 0
27NOV26 43.00 P 1.53 1.53 1.53 1.81 -0.04 39 15 258 +15
27NOV26 44.00 P 2.00 2.12 1.86 2.18 -0.05 38 75 306 +45
27NOV26 45.00 P 2.25 2.64 2.25 2.60 -0.06 38 60 241 +45
27NOV26 46.00 P 2.67 3.21 2.67 3.08 -0.03 38 195 420 +195
27NOV26 47.00 P 3.35 3.77 3.13 3.48 -0.19 37 255 498 +225
27NOV26 48.00 P 3.89 4.34 3.64 4.19 -0.04 38 225 494 +210
27NOV26 49.00 P 4.48 4.49 4.22 4.77 +0.01 38 150 285 +150
27NOV26 50.00 P 0.00 0.00 0.00 5.42 +0.02 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 7.24 +0.08 38 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.41 +0.19 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.57 +0.30 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.82 +0.32 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.18 +0.24 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.68 +0.19 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.06 +0.10 0 0 0 0
30DEC26 35.00 P 0.49 0.49 0.49 0.36 -0.04 38 15 15 +15
30DEC26 36.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 -0.07 38 0 0 0
30DEC26 40.00 P 1.29 1.29 1.29 1.28 -0.08 38 8 8 +8
30DEC26 41.00 P 1.43 1.43 1.43 1.56 -0.09 38 10 20 +10
30DEC26 42.00 P 1.71 1.71 1.71 1.90 -0.08 38 30 64 +30
30DEC26 43.00 P 0.00 0.00 0.00 2.25 -0.09 38 0 47 0
30DEC26 44.00 P 2.40 2.40 2.40 2.65 -0.13 38 15 26 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.09 -0.10 38 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 -0.09 38 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 4.11 -0.09 38 0 68 0
30DEC26 48.00 P 4.22 4.22 4.22 4.68 -0.08 38 15 52 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.04 37 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 +0.04 37 0 13 0
30DEC26 52.50 P 7.42 7.42 7.42 7.78 +0.01 39 3 3 +3
30DEC26 55.00 P 0.00 0.00 0.00 9.70 +0.12 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.83 +0.26 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.01 +0.33 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.29 +0.24 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 +0.20 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.11 +0.15 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 -0.06 39 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 1.19 -0.01 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.42 +0.02 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 +0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.30 -0.07 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.63 -0.08 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.00 -0.08 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 -0.10 38 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.84 -0.11 38 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.32 -0.11 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.83 -0.06 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.37 -0.08 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.92 -0.07 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 6.52 -0.12 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.16 -0.05 38 0 8 0
30MAR27 52.50 P 8.34 8.34 8.34 8.91 +0.02 39 15 15 +15
30MAR27 55.00 P 0.00 0.00 0.00 10.75 +0.14 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.70 +0.17 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.78 +0.25 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.86 +0.15 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.98 +0.02 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.33 +0.15 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.80 +0.03 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.07 -0.01 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.39 +0.07 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 +0.08 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.03 +0.04 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.43 -0.02 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.83 -0.06 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.25 -0.01 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.70 -0.01 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.16 -0.08 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.68 -0.07 39 0 0 0
29JUN27 46.00 P 5.93 5.93 5.93 6.27 0.00 39 11 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.77 -0.04 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.34 -0.07 39 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.95 -0.10 39 0 15 0
29JUN27 50.00 P 8.14 8.14 8.14 8.63 0.00 39 15 15 +15
29JUN27 52.50 P 0.00 0.00 0.00 10.24 -0.04 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.00 -0.02 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.09 +0.20 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.06 +0.22 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.11 +0.12 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.20 +0.25 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.38 +0.28 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.34 -0.06 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.71 -0.06 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.18 0.00 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.61 +0.01 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.98 -0.08 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.47 -0.04 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.96 -0.04 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.46 -0.04 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.00 -0.03 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.57 -0.03 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.15 -0.04 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.74 -0.09 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.37 -0.09 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.01 -0.04 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.02 +0.28 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.86 +0.28 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.79 +0.31 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.77 +0.30 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.84 +0.33 40 0 0 0
TOTAL PUT 1,527 11,731 +1,283
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$ 7.440
29SEP26 4.70 C 0.00 0.00 0.00 2.74 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.12 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.11 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.11 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 -0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 -0.13 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.13 20 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.12 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.10 22 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.07 22 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.04 23 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 12 0
29SEP26 8.25 C 0.02 0.02 0.02 0.02 -0.01 26 10 36 +10
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.76 -0.12 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.66 -0.12 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.56 -0.12 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.21 -0.12 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.96 -0.12 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.71 -0.13 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.11 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.96 -0.13 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 -0.11 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.52 -0.11 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 -0.09 23 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.20 -0.07 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.12 -0.04 24 0 21 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.66 -0.12 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.56 -0.12 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.23 -0.10 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.96 -0.12 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.71 -0.13 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.11 30 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.97 -0.12 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.74 -0.12 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 -0.12 21 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.37 -0.08 23 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.24 -0.06 23 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.78 -0.10 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.68 -0.10 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.10 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.10 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.10 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.10 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.12 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.10 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.13 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 -0.12 22 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.11 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.10 22 0 40 0
30DEC26 7.50 C 0.33 0.33 0.33 0.28 -0.07 22 15 3 -15
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.78 -0.10 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.68 -0.10 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.58 -0.10 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 -0.10 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 -0.10 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.98 -0.10 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.11 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.08 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.08 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 -0.11 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.09 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 -0.08 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.06 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.78 -0.10 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.68 -0.10 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 -0.10 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 -0.10 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.23 -0.10 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.98 -0.11 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 -0.11 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 -0.09 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 -0.07 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.09 -0.10 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 -0.09 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 -0.09 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 -0.06 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.05 21 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.04 21 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.23 -0.11 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.98 -0.12 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.74 -0.14 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.10 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.33 -0.11 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.20 -0.07 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.05 -0.09 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.75 -0.08 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.54 -0.07 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.46 -0.06 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
TOTAL CALL 25 1,194 -5
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29SEP26 7.00 P 0.03 0.03 0.03 0.04 +0.01 24 5 69 +5
29SEP26 7.25 P 0.09 0.09 0.09 0.09 +0.02 22 1 42 0
29SEP26 7.50 P 0.17 0.20 0.17 0.21 +0.05 23 31 120 -15
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.08 22 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 +0.11 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.13 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.12 42 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.12 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.12 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.11 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.11 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 +0.11 61 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 +0.11 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 +0.11 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.12 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.58 +0.12 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 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 1 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 0.01 0.00 26 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.02 23 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 17 0
29OCT26 7.25 P 0.25 0.26 0.25 0.27 +0.05 23 15 88 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.44 +0.09 25 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 +0.10 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.81 +0.11 24 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 +0.12 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 +0.14 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 +0.09 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 +0.10 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.02 +0.11 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.52 +0.11 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.76 +0.11 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.00 26 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.32 +0.06 23 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.45 +0.05 22 0 18 0
27NOV26 7.75 P 0.00 0.00 0.00 0.64 +0.10 23 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.84 +0.11 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 +0.12 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.29 +0.10 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.55 +0.12 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 +0.11 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 +0.12 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.52 +0.11 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.77 +0.12 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 26 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 21 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.01 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 308 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.04 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.07 22 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.10 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.09 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.12 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.12 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.09 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.11 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.12 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 +0.04 21 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.04 20 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.09 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.11 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.10 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.11 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.09 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 +0.11 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.12 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 +0.03 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.03 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 +0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 +0.08 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 +0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 +0.07 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.26 +0.08 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 +0.10 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.11 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP27 5.75 P 0.11 0.11 0.11 0.11 +0.01 23 4 4 +4
29SEP27 6.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 +0.07 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 +0.08 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.46 +0.10 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 +0.10 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.89 +0.11 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.11 +0.11 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.35 +0.12 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.59 +0.12 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.81 +0.09 28 0 0 0
TOTAL PUT 56 1,932 +9
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$ 24.500
29SEP26 16.00 C 0.00 0.00 0.00 8.54 +0.01 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.04 +0.07 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.54 +0.01 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.05 +0.01 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.55 +0.01 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.06 +0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.54 +0.04 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 +0.03 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.56 +0.05 37 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.60 +0.04 37 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.71 +0.03 37 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 1.92 +0.01 37 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.03 37 0 715 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.04 37 0 408 0
29SEP26 26.00 C 0.40 0.43 0.40 0.46 -0.02 38 7 642 0
29SEP26 27.00 C 0.31 0.31 0.28 0.25 -0.01 38 60 748 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 945 0
29SEP26 29.00 C 0.11 0.11 0.09 0.06 -0.01 38 22 294 +22
29SEP26 30.00 C 0.06 0.06 0.06 0.03 0.00 39 2 315 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 68 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.55 -0.07 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.09 -0.05 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.61 -0.06 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.14 -0.02 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.68 -0.03 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.87 +0.03 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.09 +0.02 39 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.40 +0.01 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.29 -0.05 38 0 185 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 -0.06 38 0 174 0
29OCT26 27.00 C 0.70 0.70 0.68 0.68 -0.02 39 55 203 -11
29OCT26 28.00 C 0.49 0.49 0.49 0.47 -0.01 39 50 100 -13
29OCT26 29.00 C 0.39 0.39 0.39 0.31 -0.01 39 130 146 +72
29OCT26 30.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 101 0
29OCT26 31.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 226 0
29OCT26 32.00 C 0.15 0.15 0.15 0.08 -0.01 39 10 57 +10
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.13 -0.02 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.16 -0.08 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.72 -0.09 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.27 -0.11 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.86 -0.10 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.10 -0.07 38 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.52 +0.05 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.84 0.00 41 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.28 -0.01 41 0 0 0
27NOV26 25.00 C 1.99 1.99 1.99 1.82 -0.01 41 200 298 +200
27NOV26 26.00 C 0.00 0.00 0.00 1.43 -0.01 41 0 65 0
27NOV26 27.00 C 1.11 1.11 1.11 1.13 -0.02 42 20 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.89 0.00 42 0 71 0
27NOV26 29.00 C 0.00 0.00 0.00 0.70 +0.02 43 0 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.59 -0.09 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.19 -0.03 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.65 -0.11 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.20 -0.10 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.75 -0.11 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.31 -0.11 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 -0.05 38 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.54 -0.06 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -0.09 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.42 -0.05 40 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.82 +0.03 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.26 +0.06 42 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 -0.06 40 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 2.15 -0.05 40 0 223 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 0.00 41 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 -0.01 42 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.03 42 0 63 0
30DEC26 29.00 C 0.98 0.98 0.98 0.98 -0.01 42 1 65 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 0.00 42 0 35 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 0.00 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.01 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 0.00 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 0.00 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 0.00 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 0.00 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.91 -0.08 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.43 -0.12 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.07 -0.04 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.59 -0.13 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.25 -0.07 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.84 -0.09 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 -0.08 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.17 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.81 -0.01 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 -0.04 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.52 -0.03 41 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.95 -0.04 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.48 -0.01 41 0 0 0
30MAR27 25.00 C 3.10 3.10 3.10 3.03 -0.01 41 3 3 +3
30MAR27 26.00 C 0.00 0.00 0.00 2.63 -0.01 41 0 200 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 0.00 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 +0.01 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.73 -0.02 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.02 42 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 -0.02 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.19 -0.11 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.82 -0.08 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.39 -0.12 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.04 -0.08 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.68 -0.07 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.32 -0.06 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.95 -0.08 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.63 -0.07 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 -0.10 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.65 -0.10 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.19 +0.01 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.66 +0.01 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.14 -0.03 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.74 +0.01 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.35 +0.01 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.00 -0.01 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.69 -0.01 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.42 +0.01 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.16 0.00 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.92 +0.01 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.50 0.00 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 0.00 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 0.00 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.41 - 42 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 8.06 -0.13 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.72 -0.13 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.45 -0.08 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.13 -0.08 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.82 -0.08 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.23 -0.09 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.79 -0.02 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.29 -0.02 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.82 -0.01 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.40 0.00 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.98 -0.04 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.66 -0.01 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.34 -0.02 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.06 +0.02 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.72 -0.04 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.49 -0.03 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.30 +0.02 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.11 +0.03 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.85 -0.04 42 0 0 0
TOTAL CALL 560 11,255 +300
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 372 0
29SEP26 22.00 P 0.18 0.18 0.18 0.17 -0.03 38 15 446 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.05 38 0 158 0
29SEP26 24.00 P 0.77 0.77 0.77 0.74 -0.03 38 155 491 +93
29SEP26 25.00 P 0.00 0.00 0.00 1.25 -0.09 38 0 418 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.08 37 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.07 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.58 -0.07 37 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.57 -0.16 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.54 -0.02 46 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 +0.01 56 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 +0.03 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.58 +0.02 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.04 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.59 +0.03 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.50 -0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.58 +0.02 89 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.59 +0.03 95 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.60 +0.04 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.60 +0.04 105 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.59 +0.03 108 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.60 +0.04 113 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.59 +0.03 116 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.59 +0.03 120 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.58 +0.02 121 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.59 +0.03 127 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 55 0
29OCT26 21.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 33 0
29OCT26 22.00 P 0.53 0.53 0.53 0.49 -0.04 39 20 41 -15
29OCT26 23.00 P 0.85 0.85 0.85 0.81 -0.06 39 20 135 0
29OCT26 24.00 P 0.00 0.00 0.00 1.20 -0.07 39 0 88 0
29OCT26 25.00 P 0.00 0.00 0.00 1.77 -0.02 40 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.35 -0.06 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.85 -0.08 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.80 -0.07 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.71 +0.02 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.64 -0.02 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.59 -0.01 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.58 +0.02 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.60 +0.04 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.59 +0.03 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.56 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.58 +0.02 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.59 +0.03 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 10 0
27NOV26 19.50 P 0.32 0.32 0.32 0.29 -0.01 42 1 1 +1
27NOV26 20.00 P 0.00 0.00 0.00 0.38 0.00 43 0 31 0
27NOV26 21.00 P 0.00 0.00 0.00 0.58 -0.03 42 0 130 0
27NOV26 22.00 P 0.90 0.90 0.90 0.86 -0.04 42 1 73 +1
27NOV26 23.00 P 1.27 1.27 1.27 1.22 -0.04 42 20 35 -20
27NOV26 24.00 P 0.00 0.00 0.00 1.67 -0.02 42 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.26 +0.02 43 0 48 0
27NOV26 26.00 P 0.00 0.00 0.00 2.79 -0.06 42 0 231 0
27NOV26 27.00 P 0.00 0.00 0.00 3.49 -0.04 42 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 4.23 -0.10 42 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.12 -0.02 45 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.96 -0.02 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.94 +0.08 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.82 +0.06 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.75 +0.06 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.68 +0.05 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.59 0.00 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.60 +0.03 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.59 +0.02 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.59 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.02 42 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 -0.02 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.03 42 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.03 42 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 -0.05 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 -0.04 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 +0.02 43 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 -0.05 42 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.86 -0.01 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.60 -0.01 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.39 +0.01 45 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.23 +0.03 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 -0.02 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.01 +0.09 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.92 +0.10 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.85 +0.11 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.78 +0.11 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.74 +0.13 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.71 +0.12 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.70 +0.11 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.69 +0.10 58 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.68 +0.11 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.68 +0.11 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.68 +0.11 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.02 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.03 42 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.04 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 -0.04 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.04 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.04 42 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 -0.03 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 -0.03 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.15 -0.03 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.64 -0.04 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.18 -0.04 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.78 -0.05 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 0.00 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.21 -0.01 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.96 +0.01 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.74 +0.02 44 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.56 +0.03 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.39 +0.04 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.24 +0.04 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.11 +0.04 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.97 +0.01 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.91 +0.05 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.86 +0.07 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.79 +0.09 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 -0.01 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 -0.02 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 -0.02 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.34 -0.03 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.50 -0.05 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 -0.01 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.29 +0.01 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.71 -0.02 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.21 -0.04 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.76 -0.04 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.36 -0.02 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.00 -0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.69 -0.04 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.47 0.00 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.19 -0.03 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.96 -0.03 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.76 -0.02 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.57 -0.04 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.47 +0.04 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.30 +0.02 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.19 +0.04 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.06 +0.03 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.98 +0.06 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.11 - 43 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.26 +0.01 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.40 0.00 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.56 -0.02 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.72 -0.04 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.90 -0.04 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.29 -0.03 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.72 -0.03 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.20 -0.03 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.72 -0.03 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.28 +0.05 43 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.81 -0.02 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.46 -0.02 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.13 -0.03 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.84 -0.02 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.66 +0.02 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.42 +0.03 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.18 +0.02 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.98 +0.03 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.80 +0.03 44 0 0 0
TOTAL PUT 232 16,042 +60
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$ 32.760
04SEP26 23.00 C 0.00 0.00 0.00 9.76 -0.88 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 9.26 -0.88 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 8.76 -0.88 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 8.26 -0.88 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 7.76 -0.88 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 7.26 -0.88 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 6.76 -0.88 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 6.26 -0.88 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 5.76 -0.88 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 5.26 -0.88 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 4.76 -0.88 0 0 10 0
04SEP26 28.50 C 0.00 0.00 0.00 4.26 -0.88 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 3.76 -0.88 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 3.26 -0.89 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 2.76 -0.89 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 2.27 -0.88 65 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 1.82 -0.82 79 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 1.35 -0.81 70 0 0 0
04SEP26 32.00 C 1.00 1.00 1.00 0.89 -0.83 58 1 1 +1
04SEP26 32.50 C 0.00 0.00 0.00 0.51 -0.77 53 0 2 0
04SEP26 33.00 C 0.70 0.70 0.26 0.26 -0.64 53 104 258 +29
04SEP26 33.50 C 0.52 0.52 0.10 0.12 -0.48 54 515 687 +28
04SEP26 34.00 C 0.30 0.30 0.05 0.05 -0.32 56 398 472 +202
04SEP26 34.50 C 0.14 0.14 0.04 0.03 -0.19 64 63 601 -3
04SEP26 35.00 C 0.02 0.03 0.02 0.02 -0.10 71 86 498 +13
04SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.06 74 0 335 0
04SEP26 36.00 C 0.02 0.02 0.01 0.01 -0.03 85 47 695 -47
04SEP26 36.50 C 0.01 0.01 0.01 0.01 -0.01 96 3 501 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 182 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 116 0 93 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,650 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 135 0 47 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 162 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 24 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 9.31 -0.84 110 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 8.82 -0.84 108 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 8.32 -0.84 101 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 7.82 -0.84 95 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 7.31 -0.85 85 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 6.81 -0.85 79 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 6.31 -0.84 74 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 5.78 -0.88 48 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 5.28 -0.88 43 0 0 0
11SEP26 28.00 C 4.89 4.89 4.89 4.79 -0.88 48 4 4 +4
11SEP26 28.50 C 0.00 0.00 0.00 4.29 -0.88 43 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 3.81 -0.87 46 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 3.33 -0.87 45 0 0 0
11SEP26 30.00 C 2.96 3.04 2.82 2.87 -0.85 45 32 8 +8
11SEP26 30.50 C 0.00 0.00 0.00 2.45 -0.81 46 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 2.01 -0.81 44 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 1.62 -0.77 43 0 0 0
11SEP26 32.00 C 1.82 1.82 1.82 1.32 -0.69 45 10 10 +10
11SEP26 32.50 C 1.16 1.16 0.98 0.98 -0.67 43 12 7 +7
11SEP26 33.00 C 0.82 0.83 0.74 0.74 -0.54 43 27 68 +27
11SEP26 33.50 C 0.78 0.78 0.53 0.53 -0.50 42 71 67 +26
11SEP26 34.00 C 0.52 0.52 0.39 0.39 -0.40 43 110 110 +75
11SEP26 34.50 C 0.00 0.00 0.00 0.27 -0.32 43 0 5 0
11SEP26 35.00 C 0.30 0.33 0.20 0.17 -0.29 43 107 212 +86
11SEP26 35.50 C 0.00 0.00 0.00 0.11 -0.23 43 0 81 0
11SEP26 36.00 C 0.11 0.11 0.11 0.07 -0.17 43 63 341 +63
11SEP26 36.50 C 0.00 0.00 0.00 0.04 -0.13 42 0 863 0
11SEP26 37.00 C 0.09 0.09 0.07 0.02 -0.10 41 190 1,081 +170
11SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.07 41 0 132 0
11SEP26 38.00 C 0.07 0.07 0.07 0.01 -0.04 44 62 1,503 +62
11SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 211 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
11SEP26 41.50 C 0.02 0.02 0.02 0.01 0.00 66 75 75 +60
11SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 69 15 15 +15
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.31 -0.86 166 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 20.79 -0.88 131 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.31 -0.86 151 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 19.81 -0.86 145 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.31 -0.86 138 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 18.81 -0.86 132 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.33 -0.84 139 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.81 -0.86 120 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.30 -0.87 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.81 -0.87 109 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.32 -0.86 111 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.84 -0.84 115 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.33 -0.85 106 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.81 -0.87 89 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.30 -0.88 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.81 -0.87 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.29 -0.89 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.83 -0.85 83 0 0 0
29SEP26 21.00 C 12.51 12.51 12.50 11.83 -0.86 75 200 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 10.83 -0.86 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.85 -0.79 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.82 -0.84 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.82 -0.84 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.86 -0.82 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.91 -0.80 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 -0.83 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.16 -0.77 47 0 0 0
29SEP26 30.00 C 3.80 3.80 3.80 3.33 -0.74 45 1 29 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.58 -0.70 44 0 31 0
29SEP26 32.00 C 2.11 2.11 2.11 1.97 -0.61 44 200 938 +200
29SEP26 33.00 C 1.79 1.79 1.43 1.43 -0.51 43 201 1,443 +201
29SEP26 34.00 C 1.27 1.27 1.02 1.03 -0.41 43 348 1,105 +184
29SEP26 35.00 C 0.97 1.02 0.77 0.75 -0.36 44 180 1,729 +145
29SEP26 36.00 C 0.77 0.77 0.50 0.53 -0.28 45 433 4,917 -166
29SEP26 37.00 C 0.51 0.51 0.37 0.36 -0.22 45 657 993 +205
29SEP26 38.00 C 0.36 0.36 0.26 0.24 -0.17 45 360 789 -189
29SEP26 39.00 C 0.27 0.27 0.18 0.16 -0.14 46 338 1,621 -128
29SEP26 40.00 C 0.19 0.19 0.15 0.11 -0.12 46 229 6,731 +66
29SEP26 41.00 C 0.15 0.15 0.10 0.07 -0.09 46 8 1,347 +3
29SEP26 42.00 C 0.10 0.10 0.07 0.05 -0.07 48 34 2,716 -7
29SEP26 43.00 C 0.07 0.07 0.07 0.03 -0.06 47 5 3,488 0
29SEP26 44.00 C 0.06 0.06 0.06 0.02 -0.04 48 9 3,677 +5
29SEP26 45.00 C 0.05 0.05 0.05 0.01 -0.04 47 1 10,068 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 6,761 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,278 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 60 6 4,543 0
29SEP26 52.50 C 0.02 0.02 0.02 0.01 0.00 67 7 4,183 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 72 422 5,852 +420
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 78 1 1,830 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 517 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 147 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 166 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 168 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 170 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 172 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 21.31 -0.88 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.82 -0.88 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.32 -0.88 81 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.82 -0.88 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.32 -0.88 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.82 -0.89 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.33 -0.88 71 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.83 -0.88 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.33 -0.88 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.83 -0.89 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.34 -0.84 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.84 -0.88 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.34 -0.88 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.84 -0.88 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.35 -0.88 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.85 -0.88 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.35 -0.88 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.86 -0.88 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.94 -0.85 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.96 -0.84 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.99 -0.84 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.02 -0.92 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.09 -0.90 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.17 -0.81 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.29 -0.79 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.42 -0.77 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.57 -0.79 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.90 -0.69 43 0 130 0
29OCT26 31.00 C 0.00 0.00 0.00 3.25 -0.65 43 1 2 0
29OCT26 32.00 C 0.00 0.00 0.00 2.69 -0.55 43 0 151 0
29OCT26 33.00 C 2.70 2.70 2.15 2.15 -0.57 42 57 232 +14
29OCT26 34.00 C 2.05 2.05 1.77 1.77 -0.50 43 90 696 +48
29OCT26 35.00 C 1.65 1.65 1.42 1.43 -0.42 44 81 738 +53
29OCT26 36.00 C 1.40 1.40 1.18 1.12 -0.40 43 35 364 0
29OCT26 37.00 C 1.15 1.15 0.93 0.91 -0.30 44 46 632 +4
29OCT26 38.00 C 0.91 0.91 0.72 0.72 -0.26 44 19 611 +1
29OCT26 39.00 C 0.75 0.75 0.58 0.58 -0.20 45 41 714 +28
29OCT26 40.00 C 0.63 0.63 0.47 0.45 -0.18 45 131 4,041 +88
29OCT26 41.00 C 0.00 0.00 0.00 0.35 -0.15 45 10 4,232 0
29OCT26 42.00 C 0.32 0.32 0.31 0.28 -0.12 46 28 1,251 -20
29OCT26 43.00 C 0.30 0.30 0.25 0.22 -0.09 46 72 1,023 +71
29OCT26 44.00 C 0.25 0.25 0.25 0.17 -0.07 46 13 978 0
29OCT26 45.00 C 0.20 0.20 0.20 0.13 -0.06 47 85 3,582 0
29OCT26 46.00 C 0.18 0.18 0.18 0.11 -0.04 48 20 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 593 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 574 0
29OCT26 50.00 C 0.12 0.12 0.10 0.04 -0.02 48 39 4,142 +3
29OCT26 52.50 C 0.07 0.07 0.07 0.03 0.00 51 141 1,127 +4
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 53 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.34 -0.88 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.84 -0.89 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.35 -0.88 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.85 -0.88 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.35 -0.89 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.86 -0.88 58 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.36 -0.88 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.87 -0.88 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.37 -0.88 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.87 -0.88 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.38 -0.88 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.88 -0.88 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.38 -0.89 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.89 -0.88 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.39 -0.89 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.01 -0.83 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.52 -0.84 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.04 -0.83 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.08 -0.83 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.13 -0.82 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.19 -0.82 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.26 -0.83 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.46 -0.73 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.52 -0.80 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.73 -0.75 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.83 -0.85 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.13 -0.76 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.49 -0.71 45 0 0 0
27NOV26 31.00 C 4.01 4.01 4.01 3.92 -0.64 46 1 1 +1
27NOV26 32.00 C 0.00 0.00 0.00 3.38 -0.62 46 0 48 0
27NOV26 33.00 C 2.97 2.98 2.94 2.91 -0.56 46 3 40 +3
27NOV26 34.00 C 2.51 2.51 2.51 2.49 -0.50 46 18 359 +18
27NOV26 35.00 C 2.18 2.18 2.16 2.10 -0.49 46 3 1,012 +3
27NOV26 36.00 C 0.00 0.00 0.00 1.82 -0.39 46 0 31 0
27NOV26 37.00 C 1.61 1.61 1.60 1.54 -0.36 47 2 539 +2
27NOV26 38.00 C 0.00 0.00 0.00 1.29 -0.34 46 0 37 0
27NOV26 39.00 C 0.00 0.00 0.00 1.07 -0.32 46 0 268 0
27NOV26 40.00 C 1.12 1.12 0.94 0.89 -0.30 46 34 209 +1
27NOV26 41.00 C 0.92 0.92 0.83 0.73 -0.29 46 2 318 +2
27NOV26 42.00 C 0.73 0.73 0.73 0.60 -0.28 46 3 1,786 0
27NOV26 43.00 C 0.00 0.00 0.00 0.49 -0.26 46 0 537 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 -0.25 46 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 -0.23 46 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.26 -0.22 46 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 -0.20 46 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 -0.18 46 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.16 46 0 178 0
27NOV26 50.00 C 0.27 0.27 0.27 0.11 -0.15 46 14 844 -14
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.11 47 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.08 46 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.07 46 0 100 0
27NOV26 60.00 C 0.11 0.11 0.11 0.01 -0.05 45 1 764 -1
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.37 -0.88 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.88 -0.88 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.38 -0.88 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.89 -0.88 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.39 -0.88 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.90 -0.88 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.40 -0.88 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.91 -0.88 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.41 -0.88 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.92 -0.88 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.43 -0.88 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.94 -0.88 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.56 -0.85 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.08 -0.84 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.61 -0.83 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.13 -0.83 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.65 -0.83 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.18 -0.83 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.23 -0.83 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.31 -0.82 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.41 -0.81 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.53 -0.81 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.68 -0.79 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.94 -0.70 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.17 -0.68 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.27 -0.90 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.61 -0.71 45 0 0 0
30DEC26 30.00 C 5.19 5.19 5.19 4.99 -0.80 45 34 32 -32
30DEC26 31.00 C 0.00 0.00 0.00 4.42 -0.64 45 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.93 -0.54 46 0 23 0
30DEC26 33.00 C 3.60 3.60 3.48 3.45 -0.56 46 13 1,010 0
30DEC26 34.00 C 3.37 3.38 3.18 3.02 -0.55 46 22 2,158 +13
30DEC26 35.00 C 0.00 0.00 0.00 2.67 -0.49 46 0 333 0
30DEC26 36.00 C 2.48 2.48 2.34 2.34 -0.43 46 94 516 +89
30DEC26 37.00 C 2.09 2.09 2.07 2.04 -0.41 46 32 1,889 +30
30DEC26 38.00 C 1.90 1.90 1.90 1.82 -0.34 47 28 342 0
30DEC26 39.00 C 1.68 1.68 1.68 1.56 -0.33 47 6 385 -6
30DEC26 40.00 C 1.66 1.66 1.37 1.37 -0.29 47 183 3,878 -124
30DEC26 41.00 C 0.00 0.00 0.00 1.19 -0.28 47 0 539 0
30DEC26 42.00 C 1.18 1.18 1.07 1.04 -0.26 47 14 3,842 -2
30DEC26 43.00 C 1.00 1.00 1.00 0.90 -0.24 47 2 1,988 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.22 47 0 554 0
30DEC26 45.00 C 0.74 0.74 0.74 0.68 -0.19 48 1 9,843 -1
30DEC26 46.00 C 0.73 0.73 0.66 0.59 -0.17 48 107 656 -57
30DEC26 47.00 C 0.70 0.70 0.70 0.51 -0.16 48 8 4,185 +8
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.14 48 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.13 48 0 2,813 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.12 48 0 3,567 0
30DEC26 52.50 C 0.35 0.35 0.35 0.23 -0.09 48 5 2,865 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.16 -0.07 49 0 7,371 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.05 50 0 2,525 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 7,665 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 890 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,369 0
30DEC26 77.50 C 0.06 0.06 0.06 0.01 0.00 52 10 558 +10
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 21.46 -0.88 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.97 -0.88 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.48 -0.88 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.99 -0.88 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.50 -0.88 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.01 -0.88 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.53 -0.87 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.24 -0.83 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.76 -0.84 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.29 -0.84 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.82 -0.83 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.35 -0.83 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.89 -0.83 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.42 -0.83 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.97 -0.82 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.59 -0.83 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.14 -0.75 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.61 -0.83 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.74 -0.82 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.88 -0.90 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.06 -0.89 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.27 -0.79 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.50 -0.78 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 8.77 -0.76 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.15 -0.75 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.35 -0.87 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.73 -0.70 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.16 -0.67 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 -0.64 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.15 -0.63 46 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 4.73 -0.57 46 0 98 0
30MAR27 34.00 C 4.44 4.44 4.44 4.36 -0.51 47 1 363 +1
30MAR27 35.00 C 4.40 4.50 3.99 3.97 -0.47 47 8 2,896 0
30MAR27 36.00 C 0.00 0.00 0.00 3.59 -0.53 46 0 5 0
30MAR27 37.00 C 3.48 3.48 3.39 3.29 -0.49 47 4 10 +2
30MAR27 38.00 C 0.00 0.00 0.00 2.99 -0.46 47 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 2.73 -0.42 47 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 2.50 -0.40 47 0 119 0
30MAR27 41.00 C 2.48 2.48 2.48 2.33 -0.37 48 2 246 0
30MAR27 42.00 C 0.00 0.00 0.00 2.09 -0.34 47 0 272 0
30MAR27 43.00 C 1.93 1.93 1.93 1.93 -0.28 48 6 765 +6
30MAR27 44.00 C 0.00 0.00 0.00 1.77 -0.27 48 0 457 0
30MAR27 45.00 C 1.69 1.69 1.69 1.62 -0.25 48 1 6,510 0
30MAR27 46.00 C 0.00 0.00 0.00 1.48 -0.23 48 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 -0.21 48 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.23 -0.19 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 1.13 -0.17 49 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 1.03 -0.16 49 0 534 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 -0.12 49 0 1,703 0
30MAR27 55.00 C 0.78 0.78 0.78 0.67 -0.09 49 230 3,320 -94
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.06 50 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.05 50 0 687 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 -0.03 50 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.01 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 0.00 51 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 0.00 52 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 52 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 21.55 -0.89 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.07 -0.89 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.58 -0.90 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.10 -0.90 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.63 -0.90 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.15 -0.91 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.68 -0.91 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.24 -0.88 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.76 -0.90 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.29 -0.91 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.82 -0.93 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.37 -0.93 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.92 -0.94 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.48 -0.94 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.42 -0.56 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.99 -0.57 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.19 -0.94 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.15 -0.57 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.34 -0.79 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.54 -0.78 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.77 -0.78 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.01 -0.79 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.29 -0.77 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.62 -0.75 49 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 8.97 -0.82 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.28 -0.88 48 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 7.71 -0.71 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.18 -0.68 47 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 6.65 -0.69 47 0 2 0
29JUN27 32.00 C 6.66 6.66 6.40 6.19 -0.63 47 70 92 +70
29JUN27 33.00 C 6.16 6.16 6.16 5.76 -0.60 47 15 2,131 +15
29JUN27 34.00 C 0.00 0.00 0.00 5.42 -0.57 48 0 447 0
29JUN27 35.00 C 5.23 5.23 5.00 5.04 -0.56 48 48 250 0
29JUN27 36.00 C 0.00 0.00 0.00 4.70 -0.53 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.37 -0.57 48 0 27 0
29JUN27 38.00 C 4.40 4.40 4.11 4.06 -0.50 48 180 382 +180
29JUN27 39.00 C 3.88 3.88 3.83 3.79 -0.50 48 55 100 +55
29JUN27 40.00 C 3.65 3.65 3.65 3.52 -0.47 48 45 573 0
29JUN27 41.00 C 3.48 3.48 3.48 3.31 -0.45 48 45 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.09 -0.48 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.91 -0.37 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.72 -0.38 49 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 2.42 -0.48 48 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.25 -0.32 48 0 316 0
29JUN27 47.00 C 2.45 2.45 2.45 2.10 -0.31 48 100 186 +100
29JUN27 48.00 C 0.00 0.00 0.00 1.98 -0.29 48 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.85 -0.27 48 0 204 0
29JUN27 50.00 C 1.91 1.92 1.91 1.73 -0.27 49 5 271 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.50 -0.23 49 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 1.27 -0.20 50 0 2,083 0
29JUN27 57.50 C 1.20 1.20 1.20 1.13 -0.15 51 2 379 -2
29JUN27 60.00 C 1.11 1.11 1.11 0.98 -0.13 51 2 158 +2
29JUN27 62.50 C 0.00 0.00 0.00 0.84 -0.11 51 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.74 -0.08 52 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 -0.07 52 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 -0.06 52 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 -0.04 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 -0.04 53 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.37 -0.03 53 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.34 -0.02 53 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 -0.02 53 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.27 -0.01 54 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.24 0.00 54 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.22 0.00 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 +0.01 56 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 21.56 -0.88 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.08 -0.88 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.61 -0.87 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.13 -0.88 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.66 -0.88 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.20 -0.87 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.73 -0.88 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.27 -0.88 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.82 -0.87 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.38 -0.86 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.93 -0.87 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 16.50 -0.86 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.07 -0.86 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.64 -0.86 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.42 -0.66 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.99 -0.68 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.42 -0.85 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.15 -0.72 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.34 -0.79 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.54 -0.81 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.84 -0.80 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.16 -0.81 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.53 -0.78 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.93 -0.78 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.35 -0.75 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.89 -0.67 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.36 -0.70 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.86 -0.68 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.31 -0.74 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.88 -0.63 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.48 -0.60 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 6.19 -0.49 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.83 -0.59 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.50 -0.57 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.20 -0.62 48 0 18 0
29SEP27 38.00 C 4.94 4.94 4.94 4.93 -0.49 48 1 1 +1
29SEP27 39.00 C 0.00 0.00 0.00 4.69 -0.35 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.40 -0.39 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.16 -0.45 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.93 -0.36 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.70 -0.37 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.50 -0.41 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.32 -0.35 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.18 -0.20 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.03 -0.16 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.89 -0.15 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.75 -0.14 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.62 -0.12 50 0 28 0
29SEP27 52.50 C 0.00 0.00 0.00 2.38 -0.03 51 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 2.13 +0.06 52 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 1.93 +0.12 52 0 18 0
29SEP27 60.00 C 0.00 0.00 0.00 1.78 +0.21 53 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 1.62 +0.25 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.48 +0.28 54 0 0 0
29SEP27 67.50 C 1.21 1.21 1.21 1.43 +0.42 55 5 5 +5
29SEP27 70.00 C 0.00 0.00 0.00 1.33 +0.44 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.23 +0.45 57 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 1.14 +0.47 57 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 1.08 +0.48 58 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 1.03 +0.50 59 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.98 +0.52 59 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.93 +0.52 60 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.88 +0.52 60 0 0 0
TOTAL CALL 8,009 277,759 +2,356
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
04SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 62 0 18 0
04SEP26 31.50 P 0.04 0.04 0.04 0.05 +0.01 59 10 95 +10
04SEP26 32.00 P 0.06 0.12 0.06 0.12 +0.04 57 60 529 +16
04SEP26 32.50 P 0.16 0.28 0.16 0.25 +0.10 53 183 265 +100
04SEP26 33.00 P 0.25 0.50 0.23 0.47 +0.21 49 39 367 +25
04SEP26 33.50 P 0.70 0.84 0.70 0.84 +0.38 51 8 1,133 -2
04SEP26 34.00 P 0.79 1.30 0.79 1.30 +0.56 60 35 181 -33
04SEP26 34.50 P 0.00 0.00 0.00 1.76 +0.68 60 0 278 0
04SEP26 35.00 P 0.00 0.00 0.00 2.27 +0.74 79 0 685 0
04SEP26 35.50 P 0.00 0.00 0.00 2.78 +0.84 97 0 15 0
04SEP26 36.00 P 0.00 0.00 0.00 3.28 +0.86 110 0 21 0
04SEP26 36.50 P 0.00 0.00 0.00 3.77 +0.87 116 0 14 -18
04SEP26 37.00 P 0.00 0.00 0.00 4.27 +0.87 128 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 4.77 +0.88 139 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 5.27 +0.87 150 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 5.77 +0.87 161 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 6.27 +0.87 171 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 6.77 +0.87 182 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 7.27 +0.87 192 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 7.77 +0.87 203 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 8.27 +0.87 212 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 8.77 +0.87 221 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 9.27 +0.87 230 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 9.77 +0.87 239 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 10.27 +0.87 248 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 10.77 +0.87 257 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 11.27 +0.87 266 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 11.77 +0.87 274 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
11SEP26 30.50 P 0.14 0.14 0.14 0.16 +0.06 45 30 46 +6
11SEP26 31.00 P 0.16 0.25 0.16 0.25 +0.09 45 42 42 +41
11SEP26 31.50 P 0.24 0.38 0.24 0.37 +0.13 45 38 201 +25
11SEP26 32.00 P 0.35 0.53 0.35 0.53 +0.18 45 261 309 +157
11SEP26 32.50 P 0.49 0.74 0.49 0.74 +0.25 45 143 178 +143
11SEP26 33.00 P 0.75 1.00 0.75 1.00 +0.34 45 79 255 -5
11SEP26 33.50 P 1.05 1.24 1.05 1.27 +0.38 44 32 152 0
11SEP26 34.00 P 1.30 1.59 1.30 1.58 +0.43 42 40 195 +40
11SEP26 34.50 P 1.60 1.60 1.60 2.00 +0.54 44 4 20 +4
11SEP26 35.00 P 0.00 0.00 0.00 2.39 +0.58 42 0 1 0
11SEP26 35.50 P 2.45 2.45 2.45 2.83 +0.64 42 4 4 0
11SEP26 36.00 P 0.00 0.00 0.00 3.29 +0.68 42 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 3.77 +0.72 43 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 4.27 +0.82 47 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 4.77 +0.85 52 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 5.27 +0.87 56 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 5.77 +0.87 60 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 6.27 +0.87 64 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 6.77 +0.87 67 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 7.27 +0.87 71 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 7.77 +0.87 75 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 8.27 +0.87 78 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 8.77 +0.87 82 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 9.27 +0.87 85 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 9.77 +0.87 89 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 10.27 +0.87 92 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 10.77 +0.87 95 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 11.27 +0.87 99 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 11.77 +0.87 102 0 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 0.00 133 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 55 20 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 279 0
29SEP26 28.00 P 0.18 0.18 0.18 0.17 +0.04 45 9 188 +1
29SEP26 29.00 P 0.27 0.31 0.27 0.30 +0.07 45 21 887 +11
29SEP26 30.00 P 0.37 0.50 0.37 0.49 +0.11 44 313 1,474 +263
29SEP26 31.00 P 0.66 0.79 0.59 0.78 +0.20 44 26 1,289 +20
29SEP26 32.00 P 0.88 1.15 0.88 1.13 +0.24 43 81 1,373 +23
29SEP26 33.00 P 1.32 1.61 1.30 1.61 +0.30 43 35 2,226 +12
29SEP26 34.00 P 1.81 2.17 1.81 2.18 +0.40 42 28 3,498 +27
29SEP26 35.00 P 2.55 2.90 2.55 2.93 +0.53 44 16 2,301 +10
29SEP26 36.00 P 0.00 0.00 0.00 3.69 +0.58 44 0 1,462 0
29SEP26 37.00 P 0.00 0.00 0.00 4.52 +0.64 44 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.69 44 0 1,549 0
29SEP26 39.00 P 0.00 0.00 0.00 6.35 +0.74 46 0 2,179 0
29SEP26 40.00 P 7.10 7.18 7.10 7.36 +0.84 52 34 1,809 -34
29SEP26 41.00 P 0.00 0.00 0.00 8.32 +0.80 53 0 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 9.30 +0.82 55 0 2,291 0
29SEP26 43.00 P 0.00 0.00 0.00 10.32 +0.85 61 0 4,542 0
29SEP26 44.00 P 0.00 0.00 0.00 11.29 +0.89 62 0 2,990 0
29SEP26 45.00 P 0.00 0.00 0.00 12.29 +0.86 66 0 12,858 0
29SEP26 46.00 P 0.00 0.00 0.00 13.24 +0.79 0 0 1,567 0
29SEP26 47.00 P 14.00 14.00 14.00 14.29 +0.93 73 5 6,052 +5
29SEP26 48.00 P 0.00 0.00 0.00 15.24 +0.80 0 0 498 0
29SEP26 49.00 P 0.00 0.00 0.00 16.24 +0.82 0 0 1,276 0
29SEP26 50.00 P 16.59 17.02 16.59 17.24 +0.83 0 111 656 0
29SEP26 52.50 P 19.24 19.52 19.24 19.74 +0.80 0 133 560 0
29SEP26 55.00 P 21.72 22.02 21.72 22.24 +0.88 0 176 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 24.74 +0.82 0 0 30 0
29SEP26 60.00 P 26.80 27.20 26.80 27.24 +0.88 0 80 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 29.74 +0.88 0 0 240 0
29SEP26 65.00 P 31.58 32.20 31.58 32.24 +0.80 0 123 2,391 0
29SEP26 67.50 P 34.08 34.34 34.08 34.74 +0.81 0 44 2,497 0
29SEP26 70.00 P 36.58 36.84 36.58 37.24 +0.88 0 48 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 39.74 +0.88 0 0 205 0
29SEP26 75.00 P 41.58 41.58 41.58 42.24 +0.88 0 18 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 84.74 +0.81 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 87.24 +0.82 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 89.74 +0.81 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 92.24 +0.83 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 94.74 +0.82 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 97.24 +0.83 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 99.74 +0.82 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 102.24 +0.82 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 104.74 +0.82 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 107.24 +0.84 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 109.74 +0.82 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 112.24 +0.83 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 114.74 +0.82 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 117.24 +0.83 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 69 0
29OCT26 25.00 P 0.17 0.17 0.17 0.14 +0.05 45 20 76 +20
29OCT26 26.00 P 0.23 0.25 0.23 0.23 +0.07 45 132 341 +112
29OCT26 27.00 P 0.33 0.36 0.33 0.35 +0.10 45 5 242 +5
29OCT26 28.00 P 0.51 0.51 0.49 0.52 +0.12 44 12 458 +12
29OCT26 29.00 P 0.70 0.74 0.69 0.71 +0.12 43 12 674 +4
29OCT26 30.00 P 0.88 1.01 0.84 1.00 +0.16 43 25 5,695 +15
29OCT26 31.00 P 1.14 1.33 1.14 1.32 +0.19 42 25 336 +11
29OCT26 32.00 P 1.54 1.76 1.54 1.80 +0.30 43 20 1,268 +15
29OCT26 33.00 P 2.00 2.24 2.00 2.27 +0.34 43 3 1,053 +1
29OCT26 34.00 P 2.55 2.91 2.55 2.85 +0.41 43 43 3,141 -1
29OCT26 35.00 P 3.50 3.50 3.50 3.51 +0.47 43 1 2,369 0
29OCT26 36.00 P 4.09 4.09 4.09 4.20 +0.49 43 30 650 0
29OCT26 37.00 P 0.00 0.00 0.00 4.97 +0.55 43 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 5.78 +0.59 43 0 5,645 0
29OCT26 39.00 P 6.32 6.32 6.32 6.63 +0.61 43 2 327 0
29OCT26 40.00 P 0.00 0.00 0.00 7.51 +0.64 43 0 7,212 0
29OCT26 41.00 P 0.00 0.00 0.00 8.49 +0.74 46 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 9.37 +0.70 44 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 10.32 +0.73 44 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 11.29 +0.84 45 0 1,195 0
29OCT26 45.00 P 0.00 0.00 0.00 12.29 +0.77 48 0 1,412 0
29OCT26 46.00 P 0.00 0.00 0.00 13.26 +0.81 47 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 14.29 +0.91 53 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 15.24 +0.80 0 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 16.24 +0.82 0 0 0 -66
29OCT26 50.00 P 0.00 0.00 0.00 17.24 +0.83 0 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 19.74 +0.80 0 0 0 0
29OCT26 55.00 P 21.50 21.50 21.50 22.24 +0.88 0 8 8 +8
29OCT26 57.50 P 0.00 0.00 0.00 24.74 +0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.24 +0.88 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.74 +0.88 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.24 +0.80 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.74 +0.81 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.24 +0.88 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.74 +0.88 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.24 +0.88 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 P 0.08 0.08 0.08 0.01 -0.01 43 15 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.30 0.00 45 0 35 0
27NOV26 26.00 P 0.53 0.53 0.53 0.46 +0.03 45 1 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.66 +0.06 45 0 307 0
27NOV26 28.00 P 0.93 0.93 0.93 0.91 +0.10 46 2 713 0
27NOV26 29.00 P 1.20 1.22 1.20 1.21 +0.15 46 4 1,300 +2
27NOV26 30.00 P 1.43 1.56 1.43 1.56 +0.21 46 17 1,806 +15
27NOV26 31.00 P 1.93 1.93 1.91 1.95 +0.25 46 11 1,346 +10
27NOV26 32.00 P 2.28 2.37 2.28 2.38 +0.28 45 8 1,609 +8
27NOV26 33.00 P 2.72 2.86 2.72 2.95 +0.38 46 2 438 +1
27NOV26 34.00 P 3.46 3.46 3.46 3.48 +0.37 45 1 266 +1
27NOV26 35.00 P 0.00 0.00 0.00 4.12 +0.44 45 0 285 0
27NOV26 36.00 P 0.00 0.00 0.00 4.82 +0.48 46 0 340 0
27NOV26 37.00 P 0.00 0.00 0.00 5.54 +0.52 46 0 206 0
27NOV26 38.00 P 0.00 0.00 0.00 6.26 +0.51 45 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 7.05 +0.32 46 0 626 0
27NOV26 40.00 P 0.00 0.00 0.00 7.93 +0.58 47 0 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 8.79 +0.61 47 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 +0.63 46 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 10.51 +0.67 45 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.42 +0.69 45 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 12.33 +0.69 43 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.28 +0.72 42 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 14.31 +0.82 47 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.27 +0.83 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 16.24 +0.82 0 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 17.24 +0.80 0 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 19.74 +0.80 0 0 0 -70
27NOV26 55.00 P 0.00 0.00 0.00 22.24 +0.88 0 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 24.74 +0.82 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 27.24 +0.88 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.74 +0.88 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.24 +0.80 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.74 +0.81 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.24 +0.88 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.74 +0.88 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.24 +0.88 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 36 0
30DEC26 18.50 P 0.11 0.11 0.11 0.04 +0.01 48 20 25 +20
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 26 0
30DEC26 19.50 P 0.14 0.14 0.14 0.06 +0.01 47 20 24 +20
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 258 0
30DEC26 24.00 P 0.48 0.48 0.48 0.40 +0.05 46 1 103 0
30DEC26 25.00 P 0.62 0.62 0.60 0.56 +0.07 46 126 244 -64
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 126 0
30DEC26 27.00 P 1.00 1.00 1.00 1.01 +0.13 46 5 700 0
30DEC26 28.00 P 1.17 1.28 1.17 1.27 +0.13 46 10 454 +4
30DEC26 29.00 P 0.00 0.00 0.00 1.57 +0.15 45 0 513 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.18 45 0 1,223 0
30DEC26 31.00 P 2.30 2.38 2.30 2.38 +0.28 45 103 1,169 +103
30DEC26 32.00 P 2.75 2.84 2.75 2.83 +0.30 45 174 1,236 +144
30DEC26 33.00 P 3.28 3.37 3.28 3.36 +0.33 45 35 890 +2
30DEC26 34.00 P 0.00 0.00 0.00 3.94 +0.37 45 0 5,705 0
30DEC26 35.00 P 4.20 4.49 4.20 4.58 +0.40 45 8 1,240 -4
30DEC26 36.00 P 0.00 0.00 0.00 5.24 +0.45 46 0 668 0
30DEC26 37.00 P 5.53 5.60 5.53 5.96 +0.48 46 502 3,549 +2
30DEC26 38.00 P 0.00 0.00 0.00 6.68 +0.50 46 0 784 0
30DEC26 39.00 P 0.00 0.00 0.00 7.51 +0.59 47 0 548 0
30DEC26 40.00 P 8.32 8.32 8.32 8.27 +0.58 46 31 12,743 -31
30DEC26 41.00 P 0.00 0.00 0.00 9.05 +0.57 46 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.90 +0.60 46 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.77 +0.57 46 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.65 +0.38 46 0 952 0
30DEC26 45.00 P 12.55 12.55 12.55 12.55 +0.56 45 22 3,337 -22
30DEC26 46.00 P 0.00 0.00 0.00 13.47 +0.64 45 0 2,998 0
30DEC26 47.00 P 0.00 0.00 0.00 14.47 +0.72 47 0 4,720 0
30DEC26 48.00 P 15.30 15.30 15.30 15.32 +0.71 44 3 1,144 -3
30DEC26 49.00 P 0.00 0.00 0.00 16.26 +0.73 42 0 234 0
30DEC26 50.00 P 16.85 17.34 16.80 17.35 +0.79 49 51 5,186 -51
30DEC26 52.50 P 0.00 0.00 0.00 19.77 +0.83 48 0 279 0
30DEC26 55.00 P 0.00 0.00 0.00 22.24 +0.86 0 0 2,410 0
30DEC26 57.50 P 0.00 0.00 0.00 24.74 +0.82 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 27.24 +0.88 0 0 375 0
30DEC26 62.50 P 0.00 0.00 0.00 29.74 +0.88 0 0 141 0
30DEC26 65.00 P 32.16 32.16 32.16 32.24 +0.80 0 57 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 34.74 +0.81 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 37.24 +0.88 0 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 39.74 +0.88 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 42.24 +0.88 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 84.74 +0.81 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 87.24 +0.82 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 89.74 +0.81 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 92.24 +0.83 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 94.74 +0.82 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 97.24 +0.83 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 99.74 +0.82 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 102.24 +0.82 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 104.74 +0.82 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 107.24 +0.84 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 109.74 +0.82 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 112.24 +0.83 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 114.74 +0.82 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 117.24 +0.83 0 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.04 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 573 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 127 0
30MAR27 23.00 P 0.79 0.79 0.79 0.72 +0.08 46 50 292 +50
30MAR27 24.00 P 1.01 1.01 1.01 0.94 +0.11 46 50 266 +50
30MAR27 25.00 P 0.00 0.00 0.00 1.18 +0.12 46 0 104 0
30MAR27 26.00 P 1.48 1.48 1.48 1.47 +0.14 47 16 232 +16
30MAR27 27.00 P 0.00 0.00 0.00 1.78 +0.15 46 0 214 0
30MAR27 28.00 P 0.00 0.00 0.00 2.11 +0.16 46 0 331 0
30MAR27 29.00 P 2.44 2.44 2.44 2.45 +0.15 45 24 3,165 +7
30MAR27 30.00 P 2.85 2.85 2.84 2.90 +0.21 46 41 1,353 -24
30MAR27 31.00 P 3.15 3.35 3.15 3.35 +0.22 46 11 2,194 +10
30MAR27 32.00 P 0.00 0.00 0.00 3.86 +0.26 46 0 272 0
30MAR27 33.00 P 0.00 0.00 0.00 4.39 +0.30 46 0 449 0
30MAR27 34.00 P 4.80 4.80 4.80 4.98 +0.29 46 2 292 +2
30MAR27 35.00 P 0.00 0.00 0.00 5.59 +0.31 46 0 1,365 0
30MAR27 36.00 P 0.00 0.00 0.00 6.24 +0.39 46 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 +0.43 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 7.66 +0.43 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 +0.44 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 9.14 +0.73 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 +0.49 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 10.68 +0.42 46 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.50 +0.53 46 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.33 +0.55 46 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 13.23 +0.62 47 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 14.10 +0.59 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.93 +0.61 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.88 +0.69 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.78 +0.71 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.60 +0.64 46 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 20.06 +0.76 49 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 22.34 +0.73 46 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.76 +0.84 45 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 27.28 +0.86 50 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 29.75 +0.88 50 0 11 -122
30MAR27 65.00 P 0.00 0.00 0.00 32.24 +0.80 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.74 +0.81 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.24 +0.88 0 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 39.74 +0.88 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.24 +0.88 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.03 47 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 -0.05 46 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 -0.06 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 -0.06 47 0 10 0
29JUN27 19.50 P 0.71 0.71 0.71 0.53 -0.07 47 30 33 +30
29JUN27 20.00 P 0.80 0.80 0.80 0.62 -0.06 47 9 260 +9
29JUN27 21.00 P 0.00 0.00 0.00 0.79 -0.06 47 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.05 47 0 231 0
29JUN27 23.00 P 1.36 1.36 1.35 1.25 -0.01 47 100 135 +99
29JUN27 24.00 P 0.00 0.00 0.00 1.54 -0.03 47 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.84 +0.01 47 0 177 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 +0.05 47 0 83 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 +0.05 47 0 88 0
29JUN27 28.00 P 0.00 0.00 0.00 2.92 +0.12 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 3.34 +0.08 47 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 3.80 +0.12 47 0 311 0
29JUN27 31.00 P 4.20 4.20 4.20 4.39 +0.20 48 60 488 +60
29JUN27 32.00 P 4.74 4.74 4.74 4.82 +0.21 47 60 381 +60
29JUN27 33.00 P 5.25 5.25 5.25 5.39 +0.20 47 100 3,572 +100
29JUN27 34.00 P 0.00 0.00 0.00 5.98 +0.31 47 0 3,269 0
29JUN27 35.00 P 6.45 6.45 6.45 6.61 +0.33 47 2 801 +2
29JUN27 36.00 P 0.00 0.00 0.00 7.26 +0.36 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 7.93 +0.38 47 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 8.62 +0.40 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 9.26 +0.33 47 0 90 0
29JUN27 40.00 P 9.98 10.00 9.98 10.00 +0.53 47 12 267 +12
29JUN27 41.00 P 0.00 0.00 0.00 10.75 +0.40 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.58 +0.48 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.37 +0.50 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 13.20 +0.47 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 13.98 +0.54 48 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 14.82 +0.57 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.59 +0.51 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.44 +0.48 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 17.31 +0.51 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 18.18 +0.56 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.46 +0.67 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.72 +0.64 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.99 +0.63 47 0 0 0
29JUN27 60.00 P 27.50 27.50 27.50 27.33 +0.67 46 1 10 +1
29JUN27 62.50 P 0.00 0.00 0.00 29.75 +0.75 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.34 +0.87 51 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 34.78 +0.85 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.25 +0.86 51 0 13 0
29JUN27 72.50 P 39.03 39.03 39.03 39.74 +0.88 0 6 6 +6
29JUN27 75.00 P 0.00 0.00 0.00 42.24 +0.88 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.74 +0.82 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.24 +0.81 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.74 +0.82 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.24 +0.82 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.74 +0.82 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.24 +0.82 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.74 +0.81 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.24 +0.81 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.74 +0.82 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 67.24 +0.81 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 69.74 +0.81 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 72.24 +0.81 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 74.74 +0.81 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 77.24 +0.81 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 79.74 +0.82 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 82.24 +0.82 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 46 0 304 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.79 +0.01 46 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.89 +0.05 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.12 +0.06 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.36 +0.06 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.70 +0.13 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.01 +0.08 47 0 0 0
29SEP27 25.00 P 2.40 2.40 2.40 2.38 +0.11 47 3 5 +3
29SEP27 26.00 P 0.00 0.00 0.00 2.76 +0.10 47 0 3 0
29SEP27 27.00 P 3.09 3.13 3.09 3.18 +0.14 48 100 100 +100
29SEP27 28.00 P 3.57 3.57 3.50 3.61 +0.16 48 63 65 +63
29SEP27 29.00 P 3.93 4.07 3.93 4.06 +0.22 48 677 677 +677
29SEP27 30.00 P 4.38 4.51 4.38 4.44 +0.14 47 125 145 +125
29SEP27 31.00 P 4.96 5.00 4.96 4.96 +0.05 47 260 260 +260
29SEP27 32.00 P 5.57 5.57 5.57 5.61 +0.20 48 1 1 +1
29SEP27 33.00 P 6.01 6.01 6.01 6.09 +0.21 47 20 25 +20
29SEP27 34.00 P 6.70 6.70 6.70 6.67 +0.06 47 1 11 +1
29SEP27 35.00 P 7.29 7.29 7.29 7.39 +0.28 48 5 50 +5
29SEP27 36.00 P 0.00 0.00 0.00 8.03 +0.34 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.67 +0.34 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.34 +0.34 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.83 +0.12 46 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 10.74 +0.62 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.48 +0.36 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 12.27 +0.43 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.04 +0.45 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.83 +0.44 48 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 14.63 +0.49 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.41 +0.44 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.22 +0.46 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.05 +0.50 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.88 +0.49 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.73 +0.52 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.24 +1.00 52 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.47 +1.06 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.76 +1.10 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.08 +1.01 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.42 +1.15 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.78 +1.15 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.18 +1.16 55 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 37.59 +1.15 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.01 +1.12 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.44 +1.08 57 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.90 +0.98 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.36 +0.93 59 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.82 +0.90 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.29 +0.87 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.77 +0.85 60 0 0 0
TOTAL PUT 5,725 254,765 +2,708
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$ 385.800
04SEP26 292.50 C 0.00 0.00 0.00 96.12 - 391 0 0 -
04SEP26 295.00 C 0.00 0.00 0.00 93.00 +2.95 359 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 90.97 +3.42 367 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 86.70 +1.65 280 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 83.06 +2.63 325 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 78.10 +2.78 309 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 72.95 +2.90 286 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 67.80 +2.74 264 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 62.65 +2.59 242 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 57.50 +2.43 220 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 52.35 +2.26 199 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 47.20 +2.06 178 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 40.84 +0.60 76 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 35.85 +0.44 71 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 30.90 +0.19 72 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 26.02 -0.17 72 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 21.29 -0.63 72 0 0 0
04SEP26 370.00 C 22.00 22.00 22.00 16.82 -1.07 72 1 0 -1
04SEP26 375.00 C 0.00 0.00 0.00 13.12 -1.38 78 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 9.47 -1.81 76 0 16 0
04SEP26 385.00 C 9.80 9.80 9.80 6.47 -2.08 75 2 17 0
04SEP26 390.00 C 7.00 7.00 7.00 4.16 -2.12 74 1 20 +1
04SEP26 395.00 C 4.34 4.34 2.60 2.51 -1.95 73 10 44 +5
04SEP26 400.00 C 5.00 5.00 5.00 1.42 -1.69 73 1 22 0
04SEP26 405.00 C 0.00 0.00 0.00 0.75 -1.35 73 0 78 0
04SEP26 410.00 C 1.50 1.50 0.86 0.37 -1.01 73 16 275 -15
04SEP26 415.00 C 1.10 1.10 0.32 0.17 -0.77 73 9 44 -1
04SEP26 420.00 C 0.56 0.56 0.56 0.07 -0.51 72 3 31 -3
04SEP26 425.00 C 0.00 0.00 0.00 0.03 -0.32 73 0 7 0
04SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.18 77 0 15 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.11 79 0 16 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.06 86 0 45 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 29 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 15 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 112 0 21 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 96.12 - 136 0 0 -
11SEP26 295.00 C 0.00 0.00 0.00 93.27 +2.29 128 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 90.97 +1.77 127 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 88.29 +3.10 122 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 83.06 +1.54 112 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 78.10 +0.79 107 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 73.24 +2.76 102 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 67.97 +2.35 93 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 63.13 +2.31 89 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 57.50 +1.41 75 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 52.35 +0.90 68 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 47.20 +0.26 60 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 42.49 -0.07 58 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 38.10 -0.25 58 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 33.90 -0.43 58 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 29.90 -0.62 58 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 26.15 -0.79 58 0 10 0
11SEP26 370.00 C 0.00 0.00 0.00 22.65 -0.95 58 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 19.54 -0.36 59 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 16.58 -0.59 59 0 15 0
11SEP26 385.00 C 0.00 0.00 0.00 13.91 -0.79 58 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 11.54 -0.95 58 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 9.47 -1.05 58 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 7.54 -1.25 57 0 51 0
11SEP26 405.00 C 7.50 7.50 7.50 6.16 -1.13 58 1 1 +1
11SEP26 410.00 C 0.00 0.00 0.00 4.90 -1.09 58 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 3.87 -1.02 58 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 3.05 -0.91 58 0 1 0
11SEP26 425.00 C 0.00 0.00 0.00 2.41 -0.77 58 0 0 0
11SEP26 430.00 C 2.33 2.33 2.33 1.88 -0.65 59 2 3 +2
11SEP26 435.00 C 2.38 2.38 2.03 1.43 -0.57 59 2 0 0
11SEP26 440.00 C 0.00 0.00 0.00 1.07 -0.52 59 0 20 0
11SEP26 445.00 C 1.40 1.40 1.40 0.79 -0.47 59 2 2 +2
11SEP26 450.00 C 0.00 0.00 0.00 0.58 -0.42 58 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.43 -0.34 59 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.31 -0.28 59 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.22 -0.22 59 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.16 -0.17 59 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.11 -0.14 59 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.08 -0.10 59 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.05 -0.08 58 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.03 -0.07 57 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 141.89 -0.69 84 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.98 +0.14 83 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 131.90 +1.27 77 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 130.20 +4.06 110 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 121.94 +1.06 72 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 117.43 +1.64 76 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 112.42 +0.66 73 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.46 +3.37 80 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.52 +2.58 77 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.66 +2.97 74 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.27 +1.71 68 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.29 +1.44 64 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 78.95 +1.64 62 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 71.00 +2.24 66 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 62.11 +1.80 63 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 53.73 +1.37 61 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 44.61 -0.37 55 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 37.70 -0.54 55 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 31.47 +0.28 55 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 25.17 -0.77 53 0 133 0
29SEP26 390.00 C 0.00 0.00 0.00 20.50 -0.85 53 0 100 0
29SEP26 400.00 C 17.25 17.25 17.25 16.50 -0.88 54 17 109 +17
29SEP26 410.00 C 14.98 14.98 14.98 13.12 -0.88 54 4 262 0
29SEP26 420.00 C 0.00 0.00 0.00 10.32 -0.85 54 0 141 0
29SEP26 430.00 C 9.00 9.00 8.92 8.02 -0.80 54 4 97 +2
29SEP26 440.00 C 0.00 0.00 0.00 6.16 -0.74 54 0 135 0
29SEP26 450.00 C 5.25 5.25 4.88 4.69 -0.65 54 11 211 +10
29SEP26 460.00 C 0.00 0.00 0.00 3.53 -0.57 54 0 137 0
29SEP26 470.00 C 3.19 3.19 3.19 2.74 -0.39 55 15 240 +15
29SEP26 480.00 C 0.00 0.00 0.00 2.04 -0.32 55 0 84 0
29SEP26 490.00 C 0.00 0.00 0.00 1.51 -0.26 55 0 45 0
29SEP26 500.00 C 1.50 1.50 1.50 1.09 -0.31 55 3 397 +3
29SEP26 510.00 C 0.00 0.00 0.00 0.79 -0.24 55 0 349 0
29SEP26 520.00 C 0.90 0.90 0.90 0.56 -0.18 55 1 281 +1
29SEP26 530.00 C 0.00 0.00 0.00 0.39 -0.15 55 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.27 -0.12 55 0 108 0
29SEP26 550.00 C 0.80 0.80 0.80 0.19 -0.09 55 1 881 -1
29SEP26 560.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 81 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 142.28 -0.30 54 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 137.41 +0.51 53 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 132.57 +0.64 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 130.20 +4.06 72 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 122.15 +0.13 39 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 118.27 +1.38 54 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.59 +1.83 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.46 +2.39 50 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.52 +2.48 48 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.66 +1.82 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.27 +0.75 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.39 +0.01 40 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 80.20 -0.16 45 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 72.40 -2.56 47 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 67.01 -0.49 54 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 58.21 -2.28 50 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 53.16 -0.79 54 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 46.98 -0.92 54 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 40.06 -0.99 51 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 35.04 -1.07 52 0 63 0
29OCT26 390.00 C 30.64 31.67 30.64 30.49 -1.14 52 30 99 +2
29OCT26 400.00 C 27.46 27.46 27.46 26.41 -1.18 52 15 71 +14
29OCT26 410.00 C 22.70 23.76 22.70 22.77 -1.20 52 16 72 +16
29OCT26 420.00 C 0.00 0.00 0.00 19.54 -1.20 52 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 16.70 -1.17 53 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 14.21 -1.14 53 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 12.05 -1.09 53 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 10.18 -1.03 53 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 8.56 -0.97 53 0 27 0
29OCT26 480.00 C 0.00 0.00 0.00 7.18 -0.90 53 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 6.32 -0.51 54 0 13 0
29OCT26 500.00 C 5.00 5.00 5.00 5.22 -0.54 54 1 155 +1
27NOV26 250.00 C 0.00 0.00 0.00 137.41 +0.51 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 132.57 -1.52 25 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 130.20 +4.06 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 123.03 +1.01 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 118.27 +1.18 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 113.59 +0.64 42 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 109.40 +0.60 46 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 106.27 +1.57 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 100.59 -0.21 47 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 96.68 -0.21 49 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 92.76 -0.23 50 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 85.28 -0.46 52 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 78.02 -0.67 53 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 71.38 -0.72 54 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 64.93 -2.97 55 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 59.03 -0.96 55 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 53.42 -1.14 56 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 48.28 -1.16 56 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 43.47 -1.28 56 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 39.10 -1.31 56 0 168 0
27NOV26 400.00 C 0.00 0.00 0.00 35.00 -1.36 57 0 97 0
27NOV26 410.00 C 0.00 0.00 0.00 31.38 -1.39 57 0 78 0
27NOV26 420.00 C 0.00 0.00 0.00 27.88 -1.38 57 0 70 0
27NOV26 430.00 C 0.00 0.00 0.00 24.97 -1.40 57 0 50 0
27NOV26 440.00 C 20.00 20.00 20.00 22.06 -1.42 57 1 46 -1
27NOV26 450.00 C 0.00 0.00 0.00 19.69 -1.34 57 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 17.42 -1.94 57 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 15.37 -1.73 57 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 14.07 -1.27 58 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 12.30 -1.28 58 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 10.90 -1.11 58 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 142.28 -0.30 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 138.18 +1.28 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 134.08 -0.01 53 0 0 0
30DEC26 260.00 C 131.55 131.55 130.40 130.20 +4.01 57 28 28 +28
30DEC26 265.00 C 126.29 126.29 126.29 123.03 +1.01 39 15 15 +15
30DEC26 270.00 C 123.04 123.04 123.04 119.37 +1.56 48 17 17 +17
30DEC26 275.00 C 117.89 117.89 117.83 115.66 +2.02 52 30 30 +30
30DEC26 280.00 C 0.00 0.00 0.00 109.89 +0.27 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 106.27 +0.54 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 102.12 +0.29 50 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 98.19 +0.24 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 94.67 +0.32 53 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 87.31 +0.10 54 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 80.42 -0.05 55 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 74.02 -0.06 55 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 67.89 -2.26 56 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 62.27 -0.21 56 0 91 0
30DEC26 360.00 C 57.00 57.00 57.00 56.95 -0.30 57 21 81 -21
30DEC26 370.00 C 0.00 0.00 0.00 52.01 -0.35 57 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 47.48 -0.41 57 0 30 0
30DEC26 390.00 C 40.20 41.71 40.20 43.14 -0.43 57 16 64 +16
30DEC26 400.00 C 37.71 37.71 37.71 39.31 -0.49 57 15 112 +15
30DEC26 410.00 C 0.00 0.00 0.00 35.77 -0.51 58 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 32.34 -0.51 58 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 29.47 -0.54 58 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 26.68 -0.55 58 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 24.04 -0.54 58 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 21.91 -1.24 58 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 19.77 -1.19 58 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 17.75 -1.08 58 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 16.68 -0.53 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 15.05 -0.55 59 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 13.07 -0.95 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 12.24 -0.48 59 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 11.08 -0.48 59 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 9.95 -0.48 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.92 -0.42 59 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 8.11 -0.41 59 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.32 -0.40 59 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 6.56 -0.40 59 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.89 -0.32 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.35 -0.33 59 0 134 0
30DEC26 610.00 C 0.00 0.00 0.00 4.83 -0.33 59 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.26 -0.39 59 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.86 -0.28 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.52 -0.25 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.19 -0.24 59 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 2.86 -0.25 59 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.53 -0.25 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.30 -0.19 59 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.10 -0.18 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.89 -0.18 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.68 -0.19 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.49 -0.18 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.37 -0.13 59 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.25 -0.12 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.12 -0.13 59 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.00 -0.13 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.88 -0.13 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.81 -0.09 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.74 -0.09 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.67 -0.08 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.60 -0.08 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.52 -0.09 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.48 -0.06 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.44 -0.05 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.40 -0.05 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.36 -0.05 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.32 -0.05 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.28 -0.06 59 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.26 -0.04 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.24 -0.03 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.19 -0.04 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.17 -0.04 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.15 -0.04 59 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 145.50 -0.49 57 0 0 0
30MAR27 250.00 C 141.70 141.70 141.70 139.07 -2.73 49 17 17 +17
30MAR27 255.00 C 136.79 136.79 136.79 134.08 -3.63 47 17 17 +17
30MAR27 260.00 C 133.10 133.10 131.24 130.20 +0.53 49 59 59 +59
30MAR27 265.00 C 128.31 128.31 127.82 126.05 +0.23 50 33 33 +33
30MAR27 270.00 C 123.96 123.96 123.63 122.22 +0.11 51 29 29 +29
30MAR27 275.00 C 0.00 0.00 0.00 118.41 +0.01 52 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 114.86 +0.03 53 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 111.44 +0.05 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 108.01 -0.08 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 104.62 -0.16 55 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 101.38 -0.10 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 95.21 -0.20 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 89.40 -0.29 56 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 83.81 -0.22 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 78.62 -0.46 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 73.90 -0.35 57 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 69.19 -0.43 57 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 64.89 -0.51 58 0 287 0
30MAR27 380.00 C 0.00 0.00 0.00 61.02 -0.48 58 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 57.16 -0.55 58 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 53.41 -0.57 58 0 290 0
30MAR27 410.00 C 0.00 0.00 0.00 50.33 -0.55 58 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 47.24 -2.08 58 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 44.22 -0.59 58 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 41.36 -1.87 58 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 38.96 -1.83 58 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 36.60 -1.76 58 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 34.24 -1.68 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 31.94 -1.58 58 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.13 -1.55 59 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 28.34 -1.49 59 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 26.55 -1.44 59 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 24.76 -1.40 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 23.23 -1.29 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 21.91 -1.25 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 20.59 -1.22 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.27 -1.19 59 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 17.95 -1.15 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 16.86 -1.02 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 15.91 -1.01 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 14.97 -0.98 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 14.03 -0.96 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.09 -0.93 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 12.19 -0.87 59 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 11.54 -0.79 59 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 10.89 -0.42 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 10.24 -0.43 59 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 9.59 -0.43 59 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 8.94 -0.73 59 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 8.33 -0.67 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 7.89 -0.35 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 7.46 -0.59 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 7.03 -0.34 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 6.59 -0.35 59 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.16 -0.35 59 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 5.73 -0.35 59 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.39 -0.44 59 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.17 -0.38 59 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.02 -0.24 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 4.84 -0.13 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.54 -0.15 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.24 -0.16 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 146.66 +0.22 52 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 142.98 +0.21 53 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 139.41 +0.12 54 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 135.93 +0.06 55 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 132.67 +0.01 56 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 129.45 +0.01 56 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 126.28 -0.08 56 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 123.24 -0.09 57 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 120.20 -0.10 57 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 117.16 -0.10 57 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 114.32 -0.20 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.66 -0.27 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 106.47 -0.28 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 101.27 -0.30 58 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 96.45 -0.43 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 92.10 -0.46 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 87.78 -0.48 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 83.52 -0.50 59 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 79.62 -0.57 59 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 76.09 -0.59 59 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 72.58 -0.61 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 69.08 -0.63 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 65.70 -0.67 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 62.89 -0.68 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 60.09 -0.69 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 57.28 -0.71 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 54.48 -0.72 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 51.89 -0.71 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 49.70 -0.73 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 47.52 -0.73 60 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 45.33 -0.75 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 43.15 -0.76 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 40.96 -0.77 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 39.28 -0.72 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 37.63 -0.73 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 35.97 -0.74 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 34.32 -0.75 60 0 0 0
29JUN27 560.00 C 19.31 19.31 19.31 32.67 -0.76 60 2 28 +2
29JUN27 570.00 C 0.00 0.00 0.00 31.01 -0.78 60 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 29.76 -0.68 60 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 28.55 -0.69 60 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 27.34 -0.69 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 26.12 -0.71 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 24.91 -0.72 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 23.70 -0.73 61 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 122.73 - 57 0 0 -
29SEP27 300.00 C 0.00 0.00 0.00 120.25 -0.35 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 115.37 -0.38 58 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 110.51 -0.40 58 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 106.27 -0.51 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 102.18 -0.53 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 98.09 -0.55 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 94.00 -0.57 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 90.29 -0.64 59 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 86.93 -0.66 59 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 83.57 -0.68 59 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 80.21 -0.70 59 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 76.86 -0.71 59 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 73.89 -0.75 59 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 71.21 -0.76 59 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 68.52 -0.78 59 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 65.84 -0.79 59 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 63.15 -0.81 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 60.47 -0.82 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 58.39 -0.80 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 56.30 -0.81 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 54.22 -0.82 59 0 0 0
TOTAL CALL 468 20,424 +327
04SEP26 292.50 P 0.00 0.00 0.00 0.01 - 175 0 0 -
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 6 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 -0.03 94 0 25 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.08 85 0 35 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 -0.17 76 0 15 0
04SEP26 350.00 P 0.20 0.20 0.16 0.03 -0.34 75 9 53 0
04SEP26 355.00 P 0.00 0.00 0.00 0.07 -0.60 72 0 24 0
04SEP26 360.00 P 0.45 0.45 0.45 0.19 -0.96 72 8 39 0
04SEP26 365.00 P 0.00 0.00 0.00 0.47 -1.44 73 0 33 0
04SEP26 370.00 P 1.66 1.66 1.66 0.96 -2.04 72 1 11 +1
04SEP26 375.00 P 0.00 0.00 0.00 1.86 -2.56 71 0 42 0
04SEP26 380.00 P 2.40 2.40 2.40 3.25 -2.98 71 1 32 +1
04SEP26 385.00 P 5.50 5.50 5.50 5.29 -3.21 70 2 17 0
04SEP26 390.00 P 0.00 0.00 0.00 7.98 -2.96 69 0 95 0
04SEP26 395.00 P 0.00 0.00 0.00 11.26 -3.69 67 0 30 0
04SEP26 400.00 P 14.21 14.21 14.21 15.09 -3.60 63 1 51 0
04SEP26 405.00 P 0.00 0.00 0.00 19.90 -2.88 72 0 30 0
04SEP26 410.00 P 0.00 0.00 0.00 24.52 -1.86 72 0 49 0
04SEP26 415.00 P 0.00 0.00 0.00 29.34 -1.52 72 0 2 0
04SEP26 420.00 P 0.00 0.00 0.00 34.25 -1.26 72 0 35 0
04SEP26 425.00 P 0.00 0.00 0.00 39.21 -1.08 71 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 44.20 -0.95 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 49.20 -0.87 0 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 54.20 -0.83 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 59.20 -0.81 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 64.20 -0.80 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 69.20 -0.80 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 74.20 -0.80 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 79.20 -0.80 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 84.20 -1.79 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 89.20 -0.80 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 94.20 -2.24 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 99.20 -3.28 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 104.20 -2.92 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 109.20 -0.80 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 114.20 -0.80 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 119.20 -2.13 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 124.20 -0.80 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
11SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.02 -0.04 60 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.03 -0.07 58 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.06 -0.09 59 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.10 -0.15 58 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.17 -0.22 58 0 7 0
11SEP26 325.00 P 0.54 0.61 0.54 0.28 -0.31 59 5 19 +3
11SEP26 330.00 P 0.00 0.00 0.00 0.44 -0.42 59 0 10 0
11SEP26 335.00 P 1.04 1.04 1.04 0.68 -0.55 59 1 8 0
11SEP26 340.00 P 0.00 0.00 0.00 1.04 -0.70 59 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 1.51 -0.88 59 0 1 0
11SEP26 350.00 P 2.50 2.50 2.50 2.15 -1.03 59 4 8 +4
11SEP26 355.00 P 0.00 0.00 0.00 2.95 -1.24 59 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 3.96 -1.48 59 0 26 0
11SEP26 365.00 P 0.00 0.00 0.00 5.23 -1.66 59 0 11 0
11SEP26 370.00 P 0.00 0.00 0.00 6.69 -1.86 58 0 50 0
11SEP26 375.00 P 0.00 0.00 0.00 8.41 -2.18 58 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 10.48 -2.36 58 0 3 0
11SEP26 385.00 P 0.00 0.00 0.00 12.83 -2.46 58 0 16 0
11SEP26 390.00 P 13.10 13.10 13.10 15.49 -2.67 58 5 5 +5
11SEP26 395.00 P 0.00 0.00 0.00 18.43 -2.79 58 0 7 0
11SEP26 400.00 P 0.00 0.00 0.00 21.63 -2.85 58 0 1 0
11SEP26 405.00 P 0.00 0.00 0.00 25.16 -2.11 58 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 28.99 -1.93 58 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 32.92 -1.86 58 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 37.05 -1.79 58 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 41.38 -1.62 58 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 45.82 -1.55 58 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 50.37 -1.45 58 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 55.05 -1.33 58 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 59.78 -3.09 58 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 64.59 -1.15 58 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 69.45 -1.59 58 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 74.35 -1.48 58 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 79.28 -1.57 58 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 84.24 -1.75 58 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 89.21 -1.87 58 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 94.20 -2.24 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 99.20 -3.28 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 104.20 -2.92 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 109.20 -2.44 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 114.20 -0.82 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 119.20 -2.13 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 124.20 -1.36 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.11 -0.07 55 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.17 -0.09 55 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.25 -0.12 55 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.35 -0.17 55 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.49 -0.20 55 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.66 -0.27 55 0 233 0
29SEP26 300.00 P 1.76 1.76 1.76 0.90 -0.29 55 10 145 0
29SEP26 310.00 P 0.00 0.00 0.00 1.55 -0.42 55 0 281 0
29SEP26 320.00 P 3.50 3.50 3.50 2.52 -0.59 55 2 392 +2
29SEP26 330.00 P 4.82 4.82 4.82 3.92 -0.76 55 1 129 +1
29SEP26 340.00 P 6.25 6.25 6.25 5.83 -0.93 55 1 130 0
29SEP26 350.00 P 9.20 9.20 9.20 8.34 -1.12 56 3 140 -1
29SEP26 360.00 P 0.00 0.00 0.00 11.51 -1.32 56 0 528 0
29SEP26 370.00 P 15.57 15.57 15.57 15.40 -1.48 56 11 215 -11
29SEP26 380.00 P 18.10 18.10 18.08 20.01 -1.62 56 20 111 -5
29SEP26 390.00 P 24.00 24.00 22.00 25.35 -1.69 57 4 196 +2
29SEP26 400.00 P 27.90 27.90 27.90 31.36 -1.73 57 16 328 +16
29SEP26 410.00 P 0.00 0.00 0.00 36.92 -1.65 55 1 200 0
29SEP26 420.00 P 41.38 45.98 41.38 45.36 -1.72 58 80 963 -10
29SEP26 430.00 P 0.00 0.00 0.00 51.72 -1.61 55 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 60.50 -2.68 57 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 68.35 -3.43 55 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 77.20 -3.61 55 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 86.16 -3.98 54 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 96.86 -2.77 62 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 106.06 -3.30 62 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 115.35 -3.03 61 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 127.15 -2.05 76 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 136.70 -0.45 78 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 146.81 -2.65 82 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 154.20 -5.48 0 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 164.20 -4.03 0 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 174.78 -3.82 75 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 184.99 -3.93 80 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 196.08 -2.86 94 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 206.03 -3.28 96 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 214.20 -4.11 0 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 226.23 -2.92 104 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 235.60 -2.52 101 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 245.64 -1.81 104 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 255.74 -2.45 108 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 266.18 -2.99 114 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 274.59 -3.26 98 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 285.61 -0.96 114 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 295.57 -3.79 116 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 306.24 -1.50 125 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 314.20 -4.52 0 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 325.76 -1.76 125 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 334.20 -4.97 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 345.44 -5.38 126 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 354.20 -5.11 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 365.15 -2.18 127 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 375.01 -2.95 127 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 384.20 -3.17 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 395.27 -1.25 134 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 404.20 -3.81 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 415.55 -1.07 142 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 425.92 -1.63 148 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 434.20 -3.32 0 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 444.88 -3.48 138 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 454.20 -4.27 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 464.78 -4.01 139 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 474.84 -2.74 142 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 484.57 -2.08 139 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 495.03 -2.27 149 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 505.81 -2.27 161 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 515.50 -2.00 160 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 526.00 -1.50 167 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 535.50 -2.00 163 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 544.50 -3.00 146 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 555.00 -1.50 158 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.34 -0.14 53 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.45 -0.18 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.59 -0.22 54 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.76 -0.25 54 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.96 -0.36 54 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.22 -0.38 54 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.53 -0.47 54 0 45 0
29OCT26 280.00 P 3.60 3.60 3.60 1.93 -0.48 54 1 198 0
29OCT26 285.00 P 0.00 0.00 0.00 2.33 -0.58 54 0 7 0
29OCT26 290.00 P 4.40 4.40 4.40 2.85 -0.64 54 4 25 0
29OCT26 295.00 P 0.00 0.00 0.00 3.42 -0.66 54 0 38 0
29OCT26 300.00 P 5.53 5.60 5.50 4.03 -0.85 54 31 89 +12
29OCT26 310.00 P 0.00 0.00 0.00 5.62 -0.96 54 0 37 0
29OCT26 320.00 P 9.00 9.00 8.83 7.63 -1.09 54 200 245 +174
29OCT26 330.00 P 11.60 12.34 11.60 10.04 -1.32 54 53 142 +36
29OCT26 340.00 P 0.00 0.00 0.00 12.83 -1.54 54 0 128 0
29OCT26 350.00 P 0.00 0.00 0.00 16.31 -1.57 54 0 291 0
29OCT26 360.00 P 0.00 0.00 0.00 20.23 -1.76 55 0 81 0
29OCT26 370.00 P 26.89 26.99 26.89 24.52 -1.91 55 4 168 +1
29OCT26 380.00 P 31.14 31.25 31.14 29.60 -1.93 55 15 114 -14
29OCT26 390.00 P 0.00 0.00 0.00 35.03 -2.02 55 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 40.94 -2.04 56 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 47.44 -2.06 56 1 62 +1
29OCT26 420.00 P 0.00 0.00 0.00 54.15 -2.07 56 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 61.57 -2.04 57 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 69.15 -1.94 57 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 77.23 -1.95 58 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 85.50 -1.81 59 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 94.14 -1.82 60 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 102.84 -1.81 60 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 112.08 -1.65 62 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 121.32 -1.56 63 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 3.39 -0.67 58 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 3.98 -0.68 58 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 4.58 -0.88 58 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 5.39 -0.88 58 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 6.19 -0.90 58 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 7.01 -1.12 58 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 8.08 -1.41 58 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 9.16 -1.14 58 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 10.55 -1.35 59 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 11.92 -1.42 59 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 13.35 -1.44 59 0 57 0
27NOV26 310.00 P 0.00 0.00 0.00 16.37 -1.67 59 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 19.96 -1.70 59 0 86 0
27NOV26 330.00 P 0.00 0.00 0.00 23.87 -1.91 59 0 141 0
27NOV26 340.00 P 0.00 0.00 0.00 28.25 -1.93 59 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 33.04 -2.10 60 0 143 0
27NOV26 360.00 P 0.00 0.00 0.00 38.22 -2.13 60 0 100 0
27NOV26 370.00 P 45.65 45.65 45.65 43.82 -2.21 60 15 99 +15
27NOV26 380.00 P 0.00 0.00 0.00 49.81 -2.24 60 0 24 0
27NOV26 390.00 P 0.00 0.00 0.00 56.09 -2.27 61 0 91 0
27NOV26 400.00 P 0.00 0.00 0.00 62.86 -2.29 61 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 69.72 -2.23 61 0 62 0
27NOV26 420.00 P 0.00 0.00 0.00 77.20 -2.26 62 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 84.68 -2.28 62 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 92.63 -2.16 63 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 100.74 -2.18 63 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 108.97 -2.08 63 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 117.62 -2.02 65 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 126.26 -2.04 65 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 135.16 -1.83 66 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 144.24 -1.85 67 0 0 0
30DEC26 245.00 P 8.65 8.65 8.45 5.51 -0.47 59 6 74 +6
30DEC26 250.00 P 0.00 0.00 0.00 6.54 -0.28 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 7.40 -0.26 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 8.27 -0.35 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 9.41 -0.33 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 10.55 -0.63 60 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 11.70 -0.63 60 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 12.95 -0.38 60 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 14.43 -0.78 60 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 15.90 -0.79 60 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 17.38 -0.79 60 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 19.01 -0.93 60 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 22.69 -0.95 60 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 26.49 -1.08 60 0 152 0
30DEC26 330.00 P 33.26 34.24 32.87 30.96 -1.09 60 17 106 -16
30DEC26 340.00 P 0.00 0.00 0.00 35.44 -1.13 60 0 165 0
30DEC26 350.00 P 45.10 45.10 45.10 40.65 -1.21 60 2 392 0
30DEC26 360.00 P 0.00 0.00 0.00 45.94 -1.23 61 0 259 0
30DEC26 370.00 P 0.00 0.00 0.00 51.65 -1.31 61 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 57.75 -1.31 61 0 227 0
30DEC26 390.00 P 0.00 0.00 0.00 63.86 -1.34 61 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 70.69 -1.37 61 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 77.56 -1.38 62 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 84.61 -1.38 62 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 92.17 -1.40 62 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 99.75 -1.41 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 107.53 -1.37 63 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 115.72 -1.38 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 123.92 -1.39 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 132.23 -1.32 64 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 140.94 -1.33 65 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 149.66 -1.34 66 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 158.40 -1.34 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 167.47 -1.27 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 176.62 -1.26 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 185.77 -1.27 69 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 195.02 -1.19 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 204.49 -1.18 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 213.97 -1.19 71 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 223.46 -1.18 72 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 233.05 -1.10 73 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 242.77 -1.11 75 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 252.50 -1.10 76 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 262.23 -1.11 77 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 272.03 -1.05 79 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 281.93 -1.03 80 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 291.84 -1.02 81 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 301.75 -1.02 83 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 311.66 -1.02 84 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 321.68 -0.96 85 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 331.71 -0.95 87 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 341.74 -0.95 88 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 351.77 -0.95 90 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 361.82 -0.94 91 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 371.93 -0.90 93 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 382.04 -0.90 94 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 392.15 -0.89 96 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 402.26 -0.89 98 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 412.38 -0.89 99 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 422.54 -0.86 101 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 432.70 -0.85 102 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 442.59 -1.12 103 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 452.29 -1.58 104 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 462.19 -1.84 105 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 472.13 -2.07 106 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 481.87 -2.51 107 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 492.58 -1.99 109 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 501.96 -2.80 109 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 513.00 -1.95 112 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 523.50 -1.64 115 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 531.00 -4.33 111 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 543.50 -1.50 117 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 553.50 -1.00 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 561.00 -3.50 114 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 573.50 -1.00 120 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 583.00 -2.00 120 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 13.39 -0.60 60 0 17 0
30MAR27 250.00 P 0.00 0.00 0.00 14.60 -0.61 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 15.90 -0.74 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 17.45 -0.74 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 19.00 -0.75 60 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 20.55 -0.76 60 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 22.11 -0.77 60 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 23.82 -0.90 60 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 25.75 -0.90 60 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 27.67 -0.91 60 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 29.60 -0.92 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 31.53 -0.93 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 35.85 -1.05 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 40.50 -1.07 61 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 45.16 -1.09 61 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 50.38 -1.19 61 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 55.84 -1.21 61 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 61.33 -1.22 61 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 67.24 -1.29 61 0 106 0
30MAR27 380.00 P 80.36 80.36 80.36 73.51 -1.31 61 6 305 0
30MAR27 390.00 P 0.00 0.00 0.00 79.79 -1.33 62 0 70 0
30MAR27 400.00 P 92.29 92.29 92.29 86.16 -1.36 62 1 93 0
30MAR27 410.00 P 0.00 0.00 0.00 93.18 -1.38 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 100.22 -1.39 62 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 107.28 -1.40 62 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 114.55 -1.40 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 122.27 -1.41 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 130.01 -1.41 63 0 28 0
30MAR27 470.00 P 139.80 152.45 139.80 137.76 -1.43 63 3 9 0
30MAR27 480.00 P 0.00 0.00 0.00 145.63 -1.38 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 153.95 -1.40 64 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 162.30 -1.39 64 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 170.65 -1.41 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 179.04 -1.41 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 187.71 -1.34 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 196.55 -1.34 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 205.41 -1.34 66 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 214.28 -1.35 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 223.19 -1.34 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 232.31 -1.27 67 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 241.57 -1.26 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 250.84 -1.26 69 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 260.12 -1.26 69 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 269.42 -1.26 70 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 278.79 -1.21 70 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 288.36 -1.16 71 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 297.94 -1.16 72 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 307.53 -1.16 73 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 317.13 -1.16 73 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 326.75 -1.15 74 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 336.42 -1.11 75 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 346.23 -1.05 76 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 356.04 -1.05 76 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 365.86 -1.04 77 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 375.69 -1.04 78 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 385.52 -1.04 79 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 395.38 -1.02 80 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 405.31 -0.96 81 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 415.29 -0.94 82 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 425.26 -0.94 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 435.25 -0.93 84 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 445.23 -0.93 85 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 455.23 -0.92 86 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 21.87 -0.80 62 0 58 0
29JUN27 250.00 P 32.60 32.60 32.60 23.50 -0.81 62 1 34 0
29JUN27 255.00 P 0.00 0.00 0.00 25.13 -0.82 62 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 26.78 -0.90 62 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 28.73 -0.96 62 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 30.73 -0.97 62 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 32.74 -0.98 62 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 34.75 -0.99 62 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 36.76 -1.00 62 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 38.78 -1.03 62 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 41.07 -1.14 62 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 43.47 -1.15 62 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 48.29 -1.16 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 53.12 -1.19 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 58.28 -1.30 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 63.91 -1.31 63 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 69.55 -1.32 63 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 75.21 -1.35 63 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 81.29 -1.42 63 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 87.71 -1.44 63 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 94.15 -1.45 63 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 100.61 -1.47 64 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 107.25 -1.50 64 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 114.41 -1.52 64 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 121.59 -1.54 64 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 128.79 -1.55 64 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 136.02 -1.56 64 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 143.51 -1.55 65 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 151.36 -1.56 65 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 159.22 -1.57 65 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 167.10 -1.58 65 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 175.01 -1.59 65 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 182.96 -1.59 65 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 191.39 -1.54 66 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 199.83 -1.56 66 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 208.30 -1.56 66 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 216.79 -1.56 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 225.29 -1.57 67 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 233.84 -1.57 67 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 242.75 -1.49 67 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 251.69 -1.50 68 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 260.65 -1.50 68 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 269.63 -1.50 69 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 278.62 -1.51 69 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 287.64 -1.51 69 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 48.95 - 62 0 0 -
29SEP27 300.00 P 0.00 0.00 0.00 51.41 -1.20 62 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 56.33 -1.22 62 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 61.29 -1.25 62 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 66.90 -1.36 62 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 72.62 -1.38 62 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 78.36 -1.40 62 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 84.13 -1.41 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 90.31 -1.49 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 96.81 -1.51 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 103.34 -1.52 63 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 109.88 -1.54 63 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 116.46 -1.56 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 123.46 -1.59 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 130.71 -1.61 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 137.98 -1.62 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 145.26 -1.64 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 152.58 -1.64 63 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 159.96 -1.65 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 167.87 -1.64 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 175.80 -1.65 64 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 183.75 -1.66 64 0 0 0
TOTAL PUT 546 27,144 +223
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$ 46.380
04SEP26 36.00 C 0.00 0.00 0.00 10.48 - 277 0 0 -
04SEP26 36.50 C 0.00 0.00 0.00 9.98 - 264 0 0 -
04SEP26 37.00 C 0.00 0.00 0.00 9.48 +0.61 252 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.98 +0.61 239 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 8.38 +0.51 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.88 +0.51 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 7.38 +0.51 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.88 +0.51 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 6.38 +0.51 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.88 +0.51 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 5.38 +0.51 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.88 +0.51 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 4.38 +0.50 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.88 +0.49 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.38 +0.47 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.89 +0.44 55 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.39 +0.38 47 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 1.91 +0.34 49 0 0 0
04SEP26 45.00 C 2.30 3.00 2.30 1.46 +0.25 50 222 28 -204
04SEP26 45.50 C 0.00 0.00 0.00 1.04 +0.10 49 0 75 0
04SEP26 46.00 C 1.70 1.70 1.50 0.68 +0.02 48 2 74 -1
04SEP26 46.50 C 0.48 0.48 0.48 0.41 -0.07 48 8 15 0
04SEP26 47.00 C 1.20 1.20 0.77 0.23 -0.09 48 10 53 -5
04SEP26 47.50 C 0.00 0.00 0.00 0.12 -0.09 49 0 19 0
04SEP26 48.00 C 0.41 0.41 0.27 0.06 -0.07 51 36 61 +25
04SEP26 48.50 C 0.00 0.00 0.00 0.03 -0.05 53 0 38 0
04SEP26 49.00 C 0.19 0.19 0.17 0.01 -0.04 51 45 207 -7
04SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 85 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 187 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 82 0 192 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 123 0 51 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 773 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 148 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 10.48 - 94 0 0 -
11SEP26 36.50 C 0.00 0.00 0.00 9.98 - 89 0 0 -
11SEP26 37.00 C 0.00 0.00 0.00 9.48 +0.59 85 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 8.98 +0.59 80 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 8.41 +0.52 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 7.91 +0.52 48 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 7.41 +0.51 45 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 6.91 +0.50 41 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 6.42 +0.50 45 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 5.92 +0.48 41 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 5.44 +0.48 44 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 4.95 +0.45 42 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 4.48 +0.44 43 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 4.02 +0.41 43 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 3.57 +0.38 43 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 3.14 +0.34 43 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 2.74 +0.31 43 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 2.36 +0.26 43 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 2.04 +0.26 44 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 1.67 +0.18 42 0 45 0
11SEP26 46.00 C 1.45 1.45 1.45 1.38 +0.15 42 9 15 0
11SEP26 46.50 C 1.45 1.46 1.15 1.15 +0.16 43 420 420 +405
11SEP26 47.00 C 1.59 1.59 1.59 0.90 +0.08 42 15 32 +15
11SEP26 47.50 C 1.34 1.34 1.34 0.71 +0.06 42 15 30 +15
11SEP26 48.00 C 1.13 1.13 1.13 0.56 +0.03 42 15 42 0
11SEP26 48.50 C 0.93 0.93 0.82 0.44 +0.02 43 23 21 +15
11SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 90 0
11SEP26 49.50 C 0.55 0.55 0.49 0.26 +0.01 43 30 66 -15
11SEP26 50.00 C 0.39 0.41 0.39 0.19 0.00 43 30 30 +15
11SEP26 51.00 C 0.00 0.00 0.00 0.10 0.00 43 0 100 0
11SEP26 52.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.03 0.00 45 0 50 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.65 +0.65 57 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.69 +0.64 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.59 +0.46 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.68 +0.44 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.81 +0.42 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 +0.38 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.22 +0.35 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 3.52 +0.30 42 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 +0.23 41 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 +0.20 41 0 507 0
29SEP26 47.00 C 1.90 1.90 1.90 1.83 +0.14 41 10 820 0
29SEP26 48.00 C 2.05 2.05 1.44 1.42 +0.13 41 35 966 -15
29SEP26 49.00 C 1.56 1.56 1.12 1.10 +0.09 41 38 553 +8
29SEP26 50.00 C 1.19 1.23 0.87 0.85 +0.08 42 53 1,120 -1
29SEP26 52.50 C 0.62 0.62 0.62 0.41 +0.04 42 15 264 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 502 0
29SEP26 57.50 C 0.17 0.17 0.17 0.08 +0.01 43 10 3,853 -10
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1,698 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 87 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 96 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 107 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 117 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 126 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.06 +0.56 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.07 +0.55 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.10 +0.41 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.29 +0.38 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.53 +0.36 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.80 +0.33 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.13 +0.30 43 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.51 +0.29 43 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 3.92 +0.24 43 0 90 0
29OCT26 46.00 C 0.00 0.00 0.00 3.39 +0.19 42 0 385 0
29OCT26 47.00 C 2.99 2.99 2.99 2.93 +0.17 43 10 153 0
29OCT26 48.00 C 0.00 0.00 0.00 2.47 +0.10 42 0 667 0
29OCT26 49.00 C 2.25 2.25 2.15 2.12 +0.12 42 30 503 -15
29OCT26 50.00 C 1.84 1.84 1.84 1.81 +0.11 43 15 438 0
29OCT26 52.50 C 1.48 1.48 1.23 1.22 +0.09 43 20 733 -8
29OCT26 55.00 C 1.00 1.03 0.82 0.76 +0.05 43 102 3,841 +56
29OCT26 57.50 C 0.00 0.00 0.00 0.46 +0.03 43 0 1,218 0
29OCT26 60.00 C 0.40 0.40 0.40 0.27 +0.01 43 6 294 +6
29OCT26 62.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 293 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 0.00 43 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 0.00 43 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
29OCT26 75.00 C 0.05 0.05 0.05 0.01 0.00 44 20 23 +20
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 10.44 - 48 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 9.63 +0.20 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.86 +0.20 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.10 +0.37 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.36 +0.30 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.70 +0.27 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.09 +0.26 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.51 +0.28 46 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 4.93 +0.25 46 0 60 0
27NOV26 46.00 C 5.10 5.10 5.09 4.47 +0.16 46 30 165 +20
27NOV26 47.00 C 4.68 4.68 4.63 4.01 +0.24 46 30 92 +15
27NOV26 48.00 C 0.00 0.00 0.00 3.60 +0.21 46 0 436 0
27NOV26 49.00 C 0.00 0.00 0.00 3.21 +0.18 46 0 913 0
27NOV26 50.00 C 0.00 0.00 0.00 2.83 +0.17 46 0 912 0
27NOV26 52.50 C 2.49 2.49 2.49 2.11 +0.14 46 15 924 +15
27NOV26 55.00 C 0.00 0.00 0.00 1.58 +0.10 47 0 822 0
27NOV26 57.50 C 0.00 0.00 0.00 1.13 +0.03 46 0 784 0
27NOV26 60.00 C 0.00 0.00 0.00 0.81 +0.02 47 0 1,477 0
27NOV26 62.50 C 0.00 0.00 0.00 0.57 +0.01 46 0 1,177 0
27NOV26 65.00 C 0.00 0.00 0.00 0.39 0.00 46 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.27 0.00 46 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.19 0.00 46 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.13 0.00 46 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.09 0.00 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.06 0.00 46 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.99 +0.31 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.22 +0.30 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.50 +0.30 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.80 +0.24 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.07 +0.23 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.45 +0.18 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.87 +0.26 47 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.36 +0.30 47 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.77 +0.20 46 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.32 +0.22 47 0 424 0
30DEC26 47.00 C 0.00 0.00 0.00 4.87 +0.21 47 0 362 0
30DEC26 48.00 C 0.00 0.00 0.00 4.45 +0.23 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 4.07 +0.19 47 0 136 0
30DEC26 50.00 C 0.00 0.00 0.00 3.67 +0.13 46 0 314 0
30DEC26 52.50 C 3.21 3.21 3.21 2.93 +0.12 47 1 352 +1
30DEC26 55.00 C 0.00 0.00 0.00 2.32 +0.09 47 0 657 0
30DEC26 57.50 C 0.00 0.00 0.00 1.79 +0.06 47 0 500 0
30DEC26 60.00 C 1.60 1.60 1.47 1.37 +0.04 47 6 592 +6
30DEC26 62.50 C 0.00 0.00 0.00 1.05 +0.03 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.01 47 0 869 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.01 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 0.00 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 0.00 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 0.00 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 0.00 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 0.00 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 0.00 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 12.47 +0.37 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.72 +0.33 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.07 +0.25 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.41 +0.24 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.84 +0.24 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.26 +0.18 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.71 +0.26 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.17 +0.27 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.75 +0.32 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.23 +0.29 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.74 +0.19 47 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.34 +0.19 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.00 +0.21 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.64 +0.22 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.81 +0.20 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 +0.16 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.56 +0.22 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 3.05 +0.16 49 0 114 0
30MAR27 62.50 C 0.00 0.00 0.00 2.57 +0.12 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.20 +0.11 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.90 +0.11 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.60 +0.06 49 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 +0.01 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.14 +0.04 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.94 +0.01 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.79 +0.01 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.69 +0.03 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.58 +0.02 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.02 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.25 +0.01 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 311 0
29JUN27 37.00 C 0.00 0.00 0.00 13.48 +0.21 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.87 +0.14 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.29 +0.16 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.88 +0.32 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.32 +0.24 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.79 +0.32 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.27 +0.30 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.79 +0.39 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.27 +0.33 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 8.79 +0.28 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 8.38 +0.30 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 7.99 +0.30 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 7.63 +0.28 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.23 +0.23 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 6.47 +0.29 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 5.73 +0.26 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.08 +0.24 49 0 90 0
29JUN27 60.00 C 4.65 4.65 4.65 4.37 +0.11 49 2 43 0
29JUN27 62.50 C 0.00 0.00 0.00 3.92 +0.16 49 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 3.46 +0.16 49 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.04 +0.14 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.68 +0.13 49 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.28 +0.04 48 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.01 +0.10 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.77 +0.09 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.56 +0.09 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.37 +0.04 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.21 +0.07 49 0 117 0
29SEP27 37.00 C 0.00 0.00 0.00 14.47 - 48 0 0 -
29SEP27 38.00 C 0.00 0.00 0.00 13.90 +0.24 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.34 +0.22 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.81 +0.22 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.29 +0.20 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.80 +0.19 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.32 +0.18 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.86 +0.17 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.41 +0.15 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.18 +0.39 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.58 +0.05 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.31 +0.22 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.93 +0.21 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.57 +0.20 49 0 20 0
29SEP27 52.50 C 0.00 0.00 0.00 7.73 +0.17 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.03 +0.27 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.32 +0.15 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.69 +0.14 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.11 +0.04 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.60 +0.01 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.14 0.00 49 0 0 0
TOTAL CALL 1,328 72,660 +354
04SEP26 36.00 P 0.00 0.00 0.00 0.01 - 198 0 0 -
04SEP26 36.50 P 0.00 0.00 0.00 0.01 - 189 0 0 -
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.02 77 0 20 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 78 0
04SEP26 43.50 P 0.05 0.05 0.05 0.01 -0.08 59 79 69 -58
04SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.14 50 0 32 0
04SEP26 44.50 P 0.06 0.06 0.06 0.03 -0.22 50 20 182 +20
04SEP26 45.00 P 0.10 0.10 0.10 0.07 -0.32 49 8 183 -8
04SEP26 45.50 P 0.17 0.17 0.17 0.16 -0.42 49 15 49 +3
04SEP26 46.00 P 0.25 0.40 0.25 0.32 -0.51 50 16 63 -14
04SEP26 46.50 P 0.30 0.39 0.29 0.55 -0.55 50 7 243 -7
04SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.58 51 0 186 0
04SEP26 47.50 P 0.55 0.77 0.55 1.27 -0.57 54 82 139 +58
04SEP26 48.00 P 0.00 0.00 0.00 1.67 -0.59 49 0 192 0
04SEP26 48.50 P 0.00 0.00 0.00 2.14 -0.57 50 0 90 0
04SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.56 0 0 84 0
04SEP26 49.50 P 0.00 0.00 0.00 3.12 -0.54 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.62 -0.53 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.62 -0.52 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 5.62 -0.52 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 6.62 -0.52 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 7.62 -0.52 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 8.62 -0.52 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 9.62 -0.52 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 10.62 -0.52 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 11.62 -0.52 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 12.62 -0.52 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 13.62 -0.52 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 14.62 -0.52 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 15.62 -0.52 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 16.62 -0.52 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 17.62 -0.52 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 18.62 -0.52 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 19.62 -0.52 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 20.62 -0.52 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 21.62 -0.52 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 22.62 -0.52 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 23.62 -0.52 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 24.62 -0.52 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
11SEP26 36.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.08 44 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.12 -0.10 44 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.14 43 0 60 0
11SEP26 43.50 P 0.22 0.31 0.22 0.24 -0.18 43 45 60 +15
11SEP26 44.00 P 0.29 0.40 0.29 0.34 -0.21 43 45 45 +30
11SEP26 44.50 P 0.00 0.00 0.00 0.46 -0.25 43 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.61 -0.30 43 0 40 0
11SEP26 45.50 P 0.00 0.00 0.00 0.78 -0.35 43 0 100 0
11SEP26 46.00 P 0.76 1.03 0.76 0.96 -0.39 42 19 31 +19
11SEP26 46.50 P 0.00 0.00 0.00 1.23 -0.40 43 0 15 0
11SEP26 47.00 P 0.00 0.00 0.00 1.52 -0.39 43 0 1 0
11SEP26 47.50 P 0.00 0.00 0.00 1.83 -0.42 43 0 4 0
11SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.45 43 0 0 0
11SEP26 48.50 P 2.09 2.09 2.09 2.54 -0.48 43 15 30 +15
11SEP26 49.00 P 0.00 0.00 0.00 2.93 -0.50 43 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 3.35 -0.50 43 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 3.78 -0.51 43 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 4.70 -0.52 43 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 5.65 -0.52 43 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 6.63 -0.52 44 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 7.62 -0.52 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 8.62 -0.52 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 9.62 -0.52 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 10.62 -0.52 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 11.62 -0.52 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 12.62 -0.52 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 13.62 -0.52 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 14.62 -0.52 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 15.62 -0.52 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 16.62 -0.52 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 17.62 -0.52 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 18.62 -0.52 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 19.62 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 535 0
29SEP26 40.00 P 0.24 0.24 0.24 0.22 -0.07 42 15 417 -15
29SEP26 41.00 P 0.34 0.41 0.32 0.35 -0.10 43 81 675 -66
29SEP26 42.00 P 0.45 0.53 0.45 0.53 -0.14 43 45 819 0
29SEP26 43.00 P 0.63 0.78 0.60 0.77 -0.18 43 49 703 -30
29SEP26 44.00 P 0.00 0.00 0.00 1.05 -0.23 42 0 138 0
29SEP26 45.00 P 1.48 1.48 1.48 1.41 -0.26 42 15 532 -15
29SEP26 46.00 P 1.42 1.42 1.42 1.88 -0.30 42 8 599 +8
29SEP26 47.00 P 1.99 1.99 1.99 2.38 -0.31 42 3 388 0
29SEP26 48.00 P 2.59 2.59 2.55 2.99 -0.37 42 30 1,563 0
29SEP26 49.00 P 3.10 3.15 3.10 3.66 -0.40 42 86 6,053 +15
29SEP26 50.00 P 0.00 0.00 0.00 4.39 -0.43 42 0 1,640 0
29SEP26 52.50 P 0.00 0.00 0.00 6.45 -0.47 42 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 8.73 -0.62 42 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 11.14 -0.51 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 13.62 -0.52 0 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.12 -0.52 0 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 18.62 -0.52 0 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 21.12 -0.52 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.62 -0.52 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.12 -0.52 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.62 -0.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.12 -0.52 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.62 -0.52 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.12 -0.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.62 -0.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.12 -0.52 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.62 -0.52 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.12 -0.52 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.62 -0.52 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.12 -0.52 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.62 -0.52 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.12 -0.52 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.62 -0.52 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.12 -0.52 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.62 -0.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.12 -0.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.62 -0.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.12 -0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.62 -0.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.12 -0.52 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.62 -0.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.12 -0.52 0 0 0 0
29OCT26 37.00 P 0.38 0.38 0.37 0.29 -0.07 43 36 115 +15
29OCT26 38.00 P 0.00 0.00 0.00 0.41 -0.09 43 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 -0.11 43 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 -0.13 43 0 333 0
29OCT26 41.00 P 0.88 0.88 0.88 0.99 -0.16 43 15 499 +15
29OCT26 42.00 P 1.04 1.16 1.04 1.27 -0.19 43 17 395 0
29OCT26 43.00 P 1.50 1.50 1.50 1.57 -0.24 43 30 557 +30
29OCT26 44.00 P 0.00 0.00 0.00 1.98 -0.21 43 0 348 0
29OCT26 45.00 P 0.00 0.00 0.00 2.41 -0.23 43 0 333 0
29OCT26 46.00 P 0.00 0.00 0.00 2.85 -0.28 43 0 81 0
29OCT26 47.00 P 2.94 2.94 2.94 3.39 -0.31 43 15 476 0
29OCT26 48.00 P 0.00 0.00 0.00 3.94 -0.35 43 0 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 4.58 -0.37 43 0 521 0
29OCT26 50.00 P 0.00 0.00 0.00 5.25 -0.40 43 0 230 0
29OCT26 52.50 P 0.00 0.00 0.00 7.11 -0.43 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.15 -0.51 42 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.37 -0.67 42 0 201 0
29OCT26 60.00 P 0.00 0.00 0.00 13.73 -0.49 42 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.15 -0.57 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.62 -0.55 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.12 -0.52 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.62 -0.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.12 -0.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.62 -0.52 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.12 -0.52 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.73 - 46 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.94 -0.15 46 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.17 -0.15 47 0 75 0
27NOV26 40.00 P 1.42 1.42 1.42 1.45 -0.15 47 3 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.76 -0.16 47 0 397 0
27NOV26 42.00 P 0.00 0.00 0.00 2.10 -0.17 47 0 776 0
27NOV26 43.00 P 0.00 0.00 0.00 2.48 -0.18 47 0 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.89 -0.20 47 0 745 0
27NOV26 45.00 P 0.00 0.00 0.00 3.36 -0.20 47 0 687 0
27NOV26 46.00 P 0.00 0.00 0.00 3.86 -0.24 47 0 343 0
27NOV26 47.00 P 0.00 0.00 0.00 4.34 -0.32 46 0 579 0
27NOV26 48.00 P 0.00 0.00 0.00 4.95 -0.32 46 0 757 0
27NOV26 49.00 P 0.00 0.00 0.00 5.59 -0.27 47 0 389 0
27NOV26 50.00 P 0.00 0.00 0.00 6.23 -0.34 47 0 352 0
27NOV26 52.50 P 0.00 0.00 0.00 8.02 -0.13 47 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 9.93 -0.18 47 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.05 -0.17 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.12 -0.29 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.46 -0.56 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.78 -0.62 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.21 -0.60 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.63 -0.59 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.12 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.62 -0.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.12 -0.52 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 -0.14 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.43 -0.17 47 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 -0.18 47 0 1,078 0
30DEC26 40.00 P 0.00 0.00 0.00 2.03 -0.12 47 0 444 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.13 47 0 95 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 -0.18 47 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 -0.16 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 -0.20 47 0 365 0
30DEC26 45.00 P 3.73 4.01 3.73 4.01 -0.24 46 8 122 -6
30DEC26 46.00 P 0.00 0.00 0.00 4.57 -0.27 47 0 149 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 -0.32 46 0 541 0
30DEC26 48.00 P 0.00 0.00 0.00 5.81 -0.19 48 0 493 0
30DEC26 49.00 P 0.00 0.00 0.00 6.33 -0.30 47 0 461 0
30DEC26 50.00 P 6.38 6.38 6.38 6.97 -0.32 47 15 1,486 -15
30DEC26 52.50 P 0.00 0.00 0.00 8.64 -0.26 47 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 10.55 -0.26 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.57 -0.26 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.67 -0.29 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.86 -0.29 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.11 -0.29 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.41 -0.40 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.79 -0.46 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.17 -0.52 47 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.62 -0.53 0 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.12 -0.52 0 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.62 -0.52 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 36.12 -0.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.62 -0.52 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.12 -0.52 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 43.62 -0.52 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.12 -0.52 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.62 -0.52 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.12 -0.52 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.62 -0.52 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.39 -0.12 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.69 -0.13 49 0 165 0
30MAR27 39.00 P 2.79 2.79 2.79 3.02 -0.15 48 15 60 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.38 -0.16 48 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.77 -0.18 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 4.18 -0.19 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.63 -0.20 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.15 -0.19 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.65 -0.19 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 6.12 -0.27 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.05 -0.23 50 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +0.12 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.88 -0.27 48 0 87 0
30MAR27 50.00 P 8.00 8.00 8.00 8.52 -0.30 48 2 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.17 -0.21 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.91 -0.23 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.79 -0.26 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.76 -0.27 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.81 -0.33 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.93 -0.30 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.22 -0.32 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.34 -0.40 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.68 -0.35 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.92 -0.48 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.27 -0.50 46 0 117 0
30MAR27 80.00 P 33.14 33.14 33.04 33.70 -0.59 46 41 262 +34
30MAR27 82.50 P 0.00 0.00 0.00 36.15 -0.57 46 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.66 -0.51 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.13 -0.52 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.62 -0.52 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.12 -0.52 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.62 -0.52 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.12 -0.52 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.62 -0.52 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.30 -0.12 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.65 -0.14 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.02 -0.13 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.42 -0.18 48 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.85 -0.20 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.30 -0.20 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.82 -0.16 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.36 -0.13 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.73 -0.29 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.27 -0.30 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.84 -0.30 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.51 -0.24 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.11 -0.25 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.70 -0.31 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.36 -0.33 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.06 -0.27 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.89 -0.31 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.79 -0.34 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.80 -0.24 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.84 -0.32 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.94 -0.35 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.09 -0.44 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.27 -0.44 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.54 -0.43 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.81 -0.45 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.13 -0.47 48 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.49 -0.47 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.87 -0.47 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.09 - 49 0 0 -
29SEP27 38.00 P 4.41 4.41 4.41 4.47 -0.11 49 12 12 +12
29SEP27 39.00 P 0.00 0.00 0.00 4.87 -0.16 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.29 -0.18 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.84 -0.06 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.21 -0.20 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.70 -0.19 48 0 0 0
29SEP27 44.00 P 7.28 7.28 7.28 7.10 -0.32 47 15 15 +15
29SEP27 45.00 P 0.00 0.00 0.00 7.73 -0.20 48 0 0 0
29SEP27 46.00 P 8.28 8.28 8.28 8.38 -0.16 49 15 15 +15
29SEP27 47.00 P 0.00 0.00 0.00 8.75 -0.37 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 9.33 -0.39 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.03 -0.30 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.66 -0.30 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.30 -0.32 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.04 -0.20 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.78 -0.33 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.66 -0.45 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.56 -0.50 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.57 -0.52 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.62 -0.52 48 0 0 0
TOTAL PUT 922 77,486 +100
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$ 30.540
29SEP26 6.50 C 0.00 0.00 0.00 24.08 -0.03 244 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 23.85 -0.02 257 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.84 +0.22 344 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.56 +0.14 328 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.06 -0.05 181 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 22.81 -0.06 175 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.56 -0.06 168 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.41 +0.04 253 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.34 +0.22 299 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.06 +0.19 286 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.56 -0.06 137 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.31 -0.06 120 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.15 +0.05 222 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.07 +0.21 264 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.84 +0.20 263 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.34 +0.17 252 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.84 +0.22 242 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.34 +0.22 232 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.85 +0.22 225 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.35 +0.18 216 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.84 +0.07 205 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.35 +0.22 199 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.85 +0.05 191 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.35 +0.22 183 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.86 +0.26 177 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.36 +0.19 170 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 14.87 +0.25 164 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.37 +0.10 157 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.54 -0.10 0 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 13.04 -0.21 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.88 +0.24 139 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.38 +0.13 133 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.87 +0.06 126 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 11.35 +0.04 118 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 10.56 -0.19 0 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 9.88 +0.14 105 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 8.87 +0.06 93 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 7.86 +0.05 82 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.89 +0.01 75 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 5.94 0.00 68 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 4.94 +0.01 58 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 4.10 -0.10 57 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 3.35 -0.18 56 0 2,229 0
29SEP26 29.00 C 0.00 0.00 0.00 2.70 -0.12 56 0 595 0
29SEP26 30.00 C 2.82 3.10 2.08 2.20 -0.12 58 18 5,596 +2
29SEP26 31.00 C 2.40 2.43 1.64 1.65 -0.15 56 225 2,094 -107
29SEP26 32.00 C 2.00 2.10 1.28 1.31 -0.05 57 431 447 -90
29SEP26 33.00 C 1.70 1.70 1.06 0.98 -0.11 57 83 489 +17
29SEP26 34.00 C 1.20 1.20 0.81 0.72 -0.10 57 58 1,620 +18
29SEP26 35.00 C 1.00 1.01 0.67 0.52 -0.09 57 59 1,294 -16
29SEP26 36.00 C 0.90 0.90 0.58 0.37 -0.08 57 29 1,345 -2
29SEP26 37.00 C 0.64 0.64 0.47 0.26 -0.06 57 37 793 +4
29SEP26 38.00 C 0.60 0.65 0.38 0.18 -0.05 56 9 363 +1
29SEP26 39.00 C 0.43 0.44 0.32 0.13 -0.03 57 71 256 +31
29SEP26 40.00 C 0.26 0.28 0.26 0.09 -0.02 57 18 103 +18
29SEP26 41.00 C 0.32 0.32 0.21 0.06 -0.02 57 22 227 -18
29SEP26 42.00 C 0.19 0.19 0.18 0.04 -0.02 57 20 80 0
29SEP26 43.00 C 0.21 0.21 0.18 0.03 -0.01 58 7 84 -3
29SEP26 44.00 C 0.18 0.20 0.18 0.02 -0.01 58 11 894 +2
29OCT26 15.50 C 15.25 15.25 15.25 15.36 +0.19 112 15 92 +15
29OCT26 16.00 C 0.00 0.00 0.00 14.87 +0.25 108 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.37 +0.10 104 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.72 -0.01 83 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.21 -0.06 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.88 +0.20 92 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.44 +0.19 92 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.87 +0.06 83 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.35 +0.02 77 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.77 +0.02 66 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.88 -0.04 68 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.87 +0.06 60 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.94 -0.08 58 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.24 +0.15 64 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.20 -0.10 55 1 475 -1
29OCT26 26.00 C 0.00 0.00 0.00 5.43 -0.09 55 0 200 0
29OCT26 27.00 C 0.00 0.00 0.00 4.63 -0.08 52 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.00 -0.15 53 1 680 -1
29OCT26 29.00 C 0.00 0.00 0.00 3.47 -0.15 54 0 114 0
29OCT26 30.00 C 3.10 3.28 2.96 2.96 -0.13 55 65 308 +34
29OCT26 31.00 C 3.00 3.00 2.50 2.52 -0.08 55 128 426 +116
29OCT26 32.00 C 2.15 2.30 2.15 2.15 -0.10 56 8 630 +4
29OCT26 33.00 C 2.00 2.05 1.93 1.80 -0.11 56 31 648 +29
29OCT26 34.00 C 2.00 2.00 1.54 1.49 -0.10 56 32 335 0
29OCT26 35.00 C 1.88 1.88 1.49 1.22 -0.10 56 20 222 +15
29OCT26 36.00 C 1.62 1.62 1.21 1.00 -0.09 56 42 194 +35
29OCT26 37.00 C 1.06 1.06 1.02 0.81 -0.08 56 104 370 +101
29OCT26 38.00 C 0.92 0.92 0.92 0.66 -0.07 56 1 85 0
29OCT26 39.00 C 0.00 0.00 0.00 0.53 -0.06 56 0 31 0
29OCT26 40.00 C 0.73 0.75 0.73 0.42 -0.06 56 8 45 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.34 -0.05 56 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.27 -0.04 56 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 1,203 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 1,405 0
27NOV26 16.50 C 0.00 0.00 0.00 14.37 +0.10 81 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.73 -0.05 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.23 -0.04 60 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 12.92 +0.06 74 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 12.50 +0.15 76 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.87 -0.10 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.35 -0.23 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.85 -0.19 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.01 -0.13 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.06 -0.22 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.29 -0.05 58 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.63 +0.19 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.68 -0.08 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.98 -0.06 56 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 5.37 -0.06 57 0 752 0
27NOV26 28.00 C 0.00 0.00 0.00 4.76 -0.07 57 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 4.21 -0.04 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.73 -0.07 57 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 3.31 -0.06 58 0 63 0
27NOV26 32.00 C 2.98 2.98 2.98 2.92 -0.08 58 1 83 +1
27NOV26 33.00 C 0.00 0.00 0.00 2.61 -0.10 59 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 2.29 -0.05 59 0 96 0
27NOV26 35.00 C 0.00 0.00 0.00 1.99 -0.08 59 0 145 0
27NOV26 36.00 C 1.86 1.86 1.86 1.73 -0.07 59 65 262 +63
27NOV26 37.00 C 0.00 0.00 0.00 1.49 -0.08 59 0 473 0
27NOV26 38.00 C 0.00 0.00 0.00 1.29 -0.07 59 0 428 0
27NOV26 39.00 C 1.36 1.36 1.36 1.11 -0.06 59 1 271 0
27NOV26 40.00 C 0.00 0.00 0.00 0.95 -0.06 59 0 226 0
27NOV26 41.00 C 0.00 0.00 0.00 0.82 -0.05 59 0 22 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 -0.05 58 0 79 0
27NOV26 43.00 C 1.00 1.00 1.00 0.60 -0.05 58 1 54 +1
27NOV26 44.00 C 0.00 0.00 0.00 0.51 -0.04 58 0 515 0
30DEC26 6.50 C 0.00 0.00 0.00 24.29 +0.12 161 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.03 +0.09 155 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.84 +0.17 160 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.56 +0.12 152 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.29 +0.10 145 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.02 +0.08 139 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.77 +0.14 135 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.54 +0.05 135 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.34 +0.15 138 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.06 +0.12 131 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.78 +0.11 124 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.51 +0.07 119 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.15 -0.04 93 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.07 +0.13 121 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.84 +0.14 120 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.34 +0.17 115 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.84 +0.14 110 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.34 +0.14 105 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.85 +0.21 102 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.35 +0.14 97 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.85 +0.08 93 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.35 +0.09 89 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.85 +0.05 85 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.35 +0.10 81 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 15.88 +0.20 80 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.36 +0.11 75 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.87 +0.08 72 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.43 +0.09 73 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.73 -0.07 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.24 -0.03 51 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.94 -0.03 64 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 12.50 +0.15 64 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.07 +0.04 65 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.35 -0.23 50 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.02 -0.11 56 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.14 -0.02 56 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 9.42 0.00 59 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.63 +0.12 58 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.85 +0.09 57 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 7.13 +0.04 57 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.43 -0.04 56 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.80 -0.01 56 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.17 -0.05 55 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.62 -0.07 55 0 302 0
30DEC26 30.00 C 4.33 4.44 4.33 4.16 -0.05 55 2 874 0
30DEC26 31.00 C 4.37 4.37 4.18 3.75 -0.10 55 12 49 -10
30DEC26 32.00 C 0.00 0.00 0.00 3.38 -0.10 56 0 1,062 0
30DEC26 33.00 C 0.00 0.00 0.00 3.06 -0.04 57 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 -0.03 57 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 -0.08 57 0 508 0
30DEC26 36.00 C 2.60 2.70 2.60 2.19 -0.09 57 2 1,013 -1
30DEC26 37.00 C 0.00 0.00 0.00 1.93 -0.08 57 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 -0.07 57 0 6 0
30DEC26 39.00 C 1.83 1.83 1.83 1.51 -0.08 57 2 2 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.06 57 0 8 0
30DEC26 41.00 C 0.00 0.00 0.00 1.18 -0.07 57 0 30 0
30DEC26 42.00 C 1.35 1.35 1.31 1.03 -0.06 57 11 81 +11
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.05 57 0 15 0
30DEC26 44.00 C 1.21 1.21 1.21 0.81 -0.05 57 5 472 +5
30MAR27 6.50 C 0.00 0.00 0.00 24.29 +0.12 122 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.03 +0.09 118 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.84 +0.17 121 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.56 +0.12 115 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.29 +0.10 110 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.02 +0.08 105 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.77 +0.12 102 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.54 +0.05 101 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.34 +0.15 104 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.06 +0.12 98 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.78 +0.11 93 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.51 +0.07 89 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.15 -0.04 70 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.07 +0.13 90 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.84 +0.14 90 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.34 +0.17 86 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.84 +0.14 82 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.34 +0.14 78 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.85 +0.16 75 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.35 +0.13 71 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.85 +0.07 68 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.35 +0.05 64 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.85 +0.05 61 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.44 +0.08 64 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.96 +0.06 62 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.51 +0.07 62 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.95 -0.06 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.43 -0.11 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.03 -0.06 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.53 -0.11 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.16 -0.06 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.74 -0.07 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.38 +0.03 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.93 -0.03 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.63 +0.13 57 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.84 +0.06 56 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.08 +0.07 55 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 9.37 +0.04 55 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 8.66 +0.06 54 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 -0.01 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.40 -0.02 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.75 0.00 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.32 +0.03 54 0 157 0
30MAR27 29.00 C 6.02 6.02 6.02 5.78 +0.01 53 55 73 +18
30MAR27 30.00 C 0.00 0.00 0.00 5.33 -0.11 53 0 243 0
30MAR27 31.00 C 5.23 5.23 5.23 4.93 -0.08 54 1 517 +1
30MAR27 32.00 C 0.00 0.00 0.00 4.57 -0.02 54 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.23 -0.10 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 3.93 -0.02 55 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.65 -0.03 55 0 98 0
30MAR27 36.00 C 3.41 3.41 3.41 3.35 -0.06 55 1 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.09 -0.07 55 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.83 -0.07 55 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.58 -0.07 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.38 -0.06 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.19 -0.06 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.99 -0.06 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.83 -0.05 55 0 65 0
30MAR27 44.00 C 2.01 2.03 2.01 1.68 -0.05 55 20 316 +20
29JUN27 15.00 C 0.00 0.00 0.00 16.17 -0.03 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.64 -0.10 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.22 -0.09 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.85 -0.03 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.36 -0.11 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.00 -0.05 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.52 -0.12 51 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.20 -0.07 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.75 -0.13 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.44 -0.04 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.05 -0.01 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.44 +0.06 55 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.76 +0.08 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.04 +0.06 53 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.43 -0.03 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.83 +0.03 53 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.28 -0.04 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.76 -0.02 53 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.27 +0.06 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.82 +0.03 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.41 +0.17 54 0 106 0
29JUN27 31.00 C 6.16 6.16 6.16 5.93 -0.03 53 55 248 +55
29JUN27 32.00 C 0.00 0.00 0.00 5.71 +0.14 55 0 113 0
29JUN27 33.00 C 0.00 0.00 0.00 5.32 +0.04 54 0 34 0
29JUN27 34.00 C 5.25 5.25 4.96 4.76 -0.05 52 70 105 +66
29JUN27 35.00 C 0.00 0.00 0.00 4.63 -0.06 54 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 4.27 0.00 54 0 288 0
29JUN27 37.00 C 0.00 0.00 0.00 4.04 -0.05 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.79 -0.05 54 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.54 -0.06 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.30 -0.05 54 5 5 +5
29JUN27 41.00 C 0.00 0.00 0.00 3.07 -0.05 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.88 -0.05 54 5 45 0
29JUN27 43.00 C 0.00 0.00 0.00 2.69 -0.05 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.51 -0.05 54 0 50 0
29SEP27 21.00 C 0.00 0.00 0.00 11.63 -0.14 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.26 +0.12 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.64 +0.04 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.04 +0.10 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.47 +0.11 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.95 +0.06 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.45 +0.01 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.91 -0.03 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.52 +0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.12 +0.04 52 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 6.72 -0.03 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.37 0.00 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.05 +0.01 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.75 +0.01 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.47 0.00 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.18 -0.04 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.99 +0.03 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.76 +0.05 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.48 +0.01 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.17 -0.01 54 0 0 0
TOTAL CALL 1,868 99,313 +446
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 220 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 215 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 210 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 205 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 196 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 187 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 183 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 446 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 1,302 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 1,659 0
29SEP26 24.00 P 0.14 0.14 0.14 0.10 -0.02 57 10 1,716 +10
29SEP26 25.00 P 0.22 0.22 0.19 0.18 -0.03 56 7 1,939 0
29SEP26 26.00 P 0.28 0.35 0.26 0.32 -0.04 57 109 2,294 +100
29SEP26 27.00 P 0.57 0.57 0.44 0.48 -0.07 56 12 1,286 +4
29SEP26 28.00 P 0.53 0.81 0.53 0.74 -0.06 55 42 2,885 +21
29SEP26 29.00 P 0.84 1.18 0.84 1.08 -0.06 55 20 500 +14
29SEP26 30.00 P 1.21 1.68 1.20 1.50 -0.12 55 186 3,842 +114
29SEP26 31.00 P 1.82 2.20 1.68 2.06 -0.06 56 213 532 +83
29SEP26 32.00 P 2.91 2.91 2.50 2.71 -0.09 57 17 258 +16
29SEP26 33.00 P 0.00 0.00 0.00 3.43 -0.07 59 0 69 0
29SEP26 34.00 P 4.10 4.10 4.10 4.21 -0.05 60 1 80 +1
29SEP26 35.00 P 4.77 5.09 4.77 4.94 -0.10 57 3 819 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.92 -0.02 64 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 6.82 -0.03 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.80 +0.04 70 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 8.66 -0.04 67 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.50 -0.24 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.48 -0.23 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.46 -0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.46 +0.05 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.51 +0.07 74 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 0.00 57 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 350 0
29OCT26 22.00 P 0.18 0.22 0.18 0.16 -0.02 55 4 1,722 0
29OCT26 23.00 P 0.32 0.32 0.32 0.26 -0.02 56 2 409 0
29OCT26 24.00 P 0.36 0.36 0.36 0.39 -0.04 55 50 381 +36
29OCT26 25.00 P 0.52 0.60 0.51 0.55 -0.04 55 8 814 0
29OCT26 26.00 P 0.68 0.76 0.68 0.77 -0.04 54 7 559 0
29OCT26 27.00 P 0.90 1.00 0.85 1.04 -0.06 54 132 455 +131
29OCT26 28.00 P 1.46 1.46 1.36 1.37 -0.07 54 2 1,490 +1
29OCT26 29.00 P 1.40 1.82 1.40 1.80 -0.03 54 16 567 +16
29OCT26 30.00 P 2.00 2.42 1.95 2.29 -0.10 55 5 253 +1
29OCT26 31.00 P 0.00 0.00 0.00 2.85 -0.07 55 0 229 0
29OCT26 32.00 P 0.00 0.00 0.00 3.47 -0.05 56 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.14 -0.04 57 0 68 0
29OCT26 34.00 P 0.00 0.00 0.00 4.86 -0.03 57 0 92 0
29OCT26 35.00 P 0.00 0.00 0.00 5.66 -0.04 59 0 71 0
29OCT26 36.00 P 0.00 0.00 0.00 6.49 -0.02 60 0 17 0
29OCT26 37.00 P 0.00 0.00 0.00 7.33 -0.01 61 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.19 -0.02 62 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.08 -0.03 63 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.97 -0.04 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.89 -0.03 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.87 +0.02 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.77 -0.03 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.72 +0.04 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 0.00 60 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 0.00 59 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 0.00 59 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.01 59 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 0.00 59 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 -0.01 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 -0.01 59 0 181 0
27NOV26 21.00 P 0.00 0.00 0.00 0.30 -0.02 58 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.43 -0.02 58 0 65 0
27NOV26 23.00 P 0.55 0.55 0.55 0.60 -0.02 59 1 231 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.78 -0.05 58 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.02 -0.06 57 0 253 0
27NOV26 26.00 P 0.00 0.00 0.00 1.32 -0.04 57 0 499 0
27NOV26 27.00 P 0.00 0.00 0.00 1.67 -0.06 57 0 258 0
27NOV26 28.00 P 0.00 0.00 0.00 2.07 -0.05 57 0 151 0
27NOV26 29.00 P 0.00 0.00 0.00 2.53 -0.05 58 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 3.05 -0.04 58 0 40 0
27NOV26 31.00 P 0.00 0.00 0.00 3.62 -0.04 59 0 30 0
27NOV26 32.00 P 4.15 4.15 4.15 4.24 -0.06 59 50 126 +50
27NOV26 33.00 P 0.00 0.00 0.00 4.93 -0.01 60 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.64 -0.02 61 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.38 -0.01 61 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 7.13 -0.02 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.94 0.00 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.75 -0.01 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.61 0.00 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.49 +0.01 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.38 +0.01 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.30 +0.01 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.23 +0.02 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.99 -0.11 65 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 99 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 79 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 0.07 0.07 0.07 0.01 -0.01 53 200 852 -74
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 56 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 0.00 57 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 57 0 126 0
30DEC26 17.00 P 0.17 0.17 0.17 0.10 0.00 57 2 3,158 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.13 0.00 57 0 190 0
30DEC26 18.00 P 0.23 0.23 0.23 0.15 -0.01 56 15 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 56 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.02 56 0 495 0
30DEC26 20.00 P 0.37 0.39 0.37 0.35 -0.01 57 6 450 +6
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.01 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.04 56 0 360 0
30DEC26 23.00 P 0.82 0.82 0.82 0.86 -0.02 56 5 299 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.04 56 0 789 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 0.00 56 0 389 0
30DEC26 26.00 P 1.60 1.70 1.60 1.69 -0.05 55 31 431 +31
30DEC26 27.00 P 0.00 0.00 0.00 2.08 -0.02 56 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 -0.03 56 0 387 0
30DEC26 29.00 P 3.03 3.03 3.03 3.00 -0.03 56 5 353 +5
30DEC26 30.00 P 0.00 0.00 0.00 3.53 -0.03 56 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.12 -0.02 57 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.75 -0.01 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 -0.04 58 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.08 -0.04 58 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.80 0.00 59 0 55 0
30DEC26 36.00 P 0.00 0.00 0.00 7.56 -0.05 59 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 8.35 -0.01 60 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 9.17 -0.01 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 9.98 -0.01 61 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 10.83 0.00 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 -0.03 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 -0.02 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.41 -0.08 63 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 14.30 -0.10 63 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 0.00 52 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 54 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 55 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 0.00 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 0.00 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.01 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.01 54 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.01 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 0.00 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.01 55 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.01 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 -0.01 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.01 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 -0.02 55 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 -0.02 55 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 -0.01 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 -0.01 55 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.53 +0.02 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 0.00 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.10 -0.02 53 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.52 -0.02 54 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.95 -0.02 54 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.42 -0.02 54 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.94 0.00 54 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.50 +0.01 54 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 -0.01 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.71 +0.01 55 0 60 0
30MAR27 33.00 P 0.00 0.00 0.00 6.34 -0.01 55 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 7.06 +0.01 56 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.83 -0.01 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.47 -0.07 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 -0.06 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.01 -0.06 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 -0.04 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.62 -0.04 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.45 -0.04 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.28 -0.04 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.13 -0.05 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.00 -0.06 59 0 0 0
29JUN27 15.00 P 0.44 0.44 0.44 0.30 0.00 54 3 537 -3
29JUN27 15.50 P 0.00 0.00 0.00 0.35 0.00 53 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 0.00 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.01 53 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 -0.01 53 0 7 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 0.00 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 0.00 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 0.00 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.94 0.00 54 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 1.06 0.00 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.18 -0.01 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.03 54 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.73 +0.02 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.04 +0.02 53 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.43 +0.07 53 0 548 0
29JUN27 25.00 P 2.70 2.70 2.70 2.78 -0.02 53 1 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.20 +0.02 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.67 +0.03 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.17 +0.04 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.70 +0.04 53 0 175 0
29JUN27 30.00 P 5.28 5.28 5.28 5.20 -0.01 53 65 1,220 +65
29JUN27 31.00 P 5.88 5.88 5.88 5.79 -0.01 53 15 17 +13
29JUN27 32.00 P 6.50 6.50 6.50 6.45 +0.03 53 15 16 +15
29JUN27 33.00 P 0.00 0.00 0.00 7.06 0.00 53 0 90 0
29JUN27 34.00 P 0.00 0.00 0.00 7.78 -0.03 54 0 60 0
29JUN27 35.00 P 8.34 8.34 8.34 8.46 -0.13 54 15 95 +15
29JUN27 36.00 P 0.00 0.00 0.00 9.22 -0.07 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.97 -0.04 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.75 -0.03 56 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.51 -0.05 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.30 -0.03 56 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.11 -0.01 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.93 -0.03 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.77 -0.03 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.60 -0.03 57 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.96 +0.06 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.29 +0.06 54 0 0 0
29SEP27 23.00 P 2.58 2.58 2.58 2.65 +0.03 54 2 2 +2
29SEP27 24.00 P 0.00 0.00 0.00 3.09 +0.07 54 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 3.49 +0.04 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.94 +0.01 54 0 0 0
29SEP27 27.00 P 4.40 4.40 4.40 4.41 +0.01 54 1 3 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.93 -0.01 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.47 -0.02 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.12 +0.07 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.72 +0.07 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.32 +0.14 55 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 7.98 +0.15 55 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 8.66 +0.10 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.31 +0.04 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.89 -0.09 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.62 -0.07 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.50 +0.09 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.27 +0.08 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.05 +0.08 56 0 0 0
TOTAL PUT 1,278 145,402 +683
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 9.25 C 0.00 0.00 0.00 4.01 - 40 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.03 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.78 +0.04 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 +0.08 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.16 29 0 0 0
29SEP26 13.00 C 0.55 0.64 0.49 0.56 +0.21 29 77 119 +1
29SEP26 13.50 C 0.36 0.39 0.26 0.32 +0.14 29 180 274 +103
29SEP26 14.00 C 0.18 0.20 0.15 0.17 +0.09 30 70 941 -14
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 1,246 0
29SEP26 15.00 C 0.05 0.05 0.05 0.04 +0.02 31 332 1,114 +332
29SEP26 15.50 C 0.02 0.02 0.02 0.02 +0.01 33 24 229 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 4.03 - 0 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 +0.05 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.90 +0.16 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.49 +0.25 32 0 0 0
29OCT26 12.50 C 1.13 1.13 1.13 1.11 +0.28 31 15 45 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.79 +0.21 30 0 35 0
29OCT26 13.50 C 0.63 0.63 0.52 0.56 +0.18 31 87 221 +24
29OCT26 14.00 C 0.38 0.38 0.38 0.38 +0.13 31 30 2,571 0
29OCT26 14.50 C 0.26 0.27 0.23 0.25 +0.09 31 228 1,576 +78
29OCT26 15.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 946 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 750 0
29OCT26 16.00 C 0.08 0.08 0.08 0.06 +0.03 32 45 444 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 192 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 4.05 - 0 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 3.82 +0.08 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.58 +0.09 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.33 +0.09 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.84 +0.10 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.40 +0.16 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.03 +0.29 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.64 +0.31 33 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.29 +0.27 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.00 +0.23 32 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.76 +0.19 32 0 140 0
27NOV26 14.00 C 0.60 0.60 0.60 0.57 +0.16 32 10 1,638 0
27NOV26 14.50 C 0.00 0.00 0.00 0.42 +0.12 33 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.31 +0.09 33 0 469 0
27NOV26 15.50 C 0.00 0.00 0.00 0.22 +0.07 33 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.15 +0.05 33 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27NOV26 20.00 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 4.10 - 33 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.14 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 +0.13 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 +0.17 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 +0.22 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 +0.29 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.14 +0.32 33 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.33 34 0 0 0
30DEC26 12.50 C 1.45 1.45 1.45 1.47 +0.26 33 7 25 +7
30DEC26 13.00 C 0.00 0.00 0.00 1.18 +0.23 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 +0.21 33 0 30 0
30DEC26 14.00 C 0.74 0.76 0.74 0.76 +0.18 33 25 173 +25
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.14 33 0 425 0
30DEC26 15.00 C 0.46 0.46 0.46 0.46 +0.11 34 15 237 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.10 34 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.07 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.06 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.26 - 35 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.06 +0.32 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 +0.35 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.63 +0.35 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 +0.36 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.83 +0.31 35 0 0 0
30MAR27 11.50 C 2.48 2.48 2.48 2.56 +0.37 37 13 13 +13
30MAR27 12.00 C 0.00 0.00 0.00 2.19 +0.30 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 +0.27 35 0 0 0
30MAR27 13.00 C 1.65 1.65 1.65 1.65 +0.29 36 65 99 +65
30MAR27 13.50 C 1.40 1.40 1.38 1.40 +0.21 35 34 103 +17
30MAR27 14.00 C 0.00 0.00 0.00 1.19 +0.18 35 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 +0.16 35 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 +0.14 35 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.12 35 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.10 35 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 +0.09 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.08 35 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.06 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.05 35 0 3,667 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.05 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.45 - 38 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 4.24 +0.37 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.04 +0.36 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 +0.42 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.45 +0.36 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.10 +0.35 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.80 +0.32 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.46 +0.29 36 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.17 +0.23 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 +0.20 35 0 20 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 +0.17 35 0 91 0
29JUN27 14.00 C 0.00 0.00 0.00 1.48 +0.15 35 0 109 0
29JUN27 14.50 C 0.00 0.00 0.00 1.31 +0.14 35 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.15 +0.13 35 0 17 0
29JUN27 15.50 C 0.00 0.00 0.00 1.01 +0.12 36 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 +0.11 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.12 36 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 +0.12 37 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.10 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 +0.09 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 +0.08 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.04 36 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 0.00 36 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.52 - 37 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 4.34 +0.40 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.14 +0.37 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.90 +0.30 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.55 +0.27 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.21 +0.24 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.90 +0.20 35 0 0 0
29SEP27 12.00 C 2.61 2.61 2.61 2.63 +0.19 35 15 15 +15
29SEP27 12.50 C 0.00 0.00 0.00 2.38 +0.18 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.15 +0.17 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.95 +0.16 36 0 12 0
29SEP27 14.00 C 0.00 0.00 0.00 1.75 +0.15 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.58 +0.14 36 0 15 0
29SEP27 15.00 C 1.42 1.42 1.42 1.42 +0.14 36 15 15 +15
29SEP27 15.50 C 1.36 1.36 1.36 1.27 +0.11 36 15 15 +15
29SEP27 16.00 C 0.00 0.00 0.00 1.15 +0.12 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.02 +0.10 36 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.83 +0.10 36 0 0 0
29SEP27 18.00 C 0.73 0.74 0.73 0.76 +0.10 37 2 2 +2
TOTAL CALL 1,304 61,584 +788
29SEP26 9.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 7,477 0
29SEP26 12.50 P 0.14 0.14 0.13 0.14 -0.13 30 29 1,166 +15
29SEP26 13.00 P 0.36 0.38 0.25 0.31 -0.20 30 178 766 +118
29SEP26 13.50 P 0.55 0.62 0.54 0.56 -0.29 30 162 757 +130
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.34 30 0 767 0
29SEP26 14.50 P 1.31 1.33 1.31 1.31 -0.43 29 105 2,715 -8
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.47 29 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 2.26 -0.49 0 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.49 0 0 5,802 -241
29SEP26 16.50 P 0.00 0.00 0.00 3.27 -0.48 45 0 235 -462
29SEP26 17.00 P 0.00 0.00 0.00 3.78 -0.47 54 0 323 -583
29SEP26 17.50 P 0.00 0.00 0.00 4.28 -0.44 59 0 80 -42
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.44 72 0 15 -33
29SEP26 18.50 P 0.00 0.00 0.00 5.30 -0.45 74 0 30 -79
29SEP26 19.00 P 0.00 0.00 0.00 5.81 -0.44 82 0 15 -59
29SEP26 19.50 P 0.00 0.00 0.00 6.28 -0.43 77 0 725 -8
29SEP26 20.00 P 0.00 0.00 0.00 6.84 -0.36 98 0 3,028 -681
29SEP26 21.00 P 0.00 0.00 0.00 7.83 -0.37 104 0 3,445 -132
29SEP26 22.00 P 0.00 0.00 0.00 8.84 -0.37 115 0 15 -2,985
29SEP26 23.00 P 0.00 0.00 0.00 9.81 -0.44 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.81 -0.44 122 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.81 -0.44 128 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.82 -0.43 138 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.82 -0.43 144 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.85 -0.40 158 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.82 -0.43 155 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.82 -0.43 160 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.81 -0.44 162 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.80 -0.45 163 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 -0.05 32 0 385 0
29OCT26 12.00 P 0.19 0.19 0.19 0.18 -0.10 31 100 666 +20
29OCT26 12.50 P 0.30 0.33 0.30 0.32 -0.14 31 175 244 +75
29OCT26 13.00 P 0.50 0.52 0.46 0.52 -0.20 32 46 333 +45
29OCT26 13.50 P 0.75 0.78 0.75 0.77 -0.26 31 30 374 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.08 -0.32 31 0 449 0
29OCT26 14.50 P 0.00 0.00 0.00 1.45 -0.32 31 0 4,581 0
29OCT26 15.00 P 1.93 1.93 1.93 1.92 -0.32 35 16 595 -16
29OCT26 15.50 P 0.00 0.00 0.00 2.38 -0.37 38 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.86 -0.39 41 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.35 -0.40 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.81 -0.44 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.35 -0.38 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.81 -0.44 52 0 0 -6
29OCT26 18.50 P 0.00 0.00 0.00 5.30 -0.45 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.81 -0.44 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.31 -0.42 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.84 -0.36 69 0 0 -6
27NOV26 9.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 -0.08 33 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.31 -0.12 33 0 32 0
27NOV26 12.50 P 0.00 0.00 0.00 0.48 -0.16 33 0 56 0
27NOV26 13.00 P 0.00 0.00 0.00 0.68 -0.21 32 0 103 0
27NOV26 13.50 P 0.91 0.94 0.91 0.94 -0.25 32 30 557 0
27NOV26 14.00 P 1.19 1.23 1.19 1.25 -0.27 33 18 208 -3
27NOV26 14.50 P 0.00 0.00 0.00 1.59 -0.24 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.98 -0.39 33 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.44 -0.37 35 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.88 -0.39 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.36 -0.39 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.81 -0.44 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.35 -0.38 44 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 4.81 -0.44 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.30 -0.45 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.81 -0.44 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.31 -0.42 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.84 -0.37 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 - 33 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30DEC26 11.00 P 0.23 0.23 0.23 0.19 -0.07 33 10 147 -10
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.09 34 0 257 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.13 33 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.16 33 0 11,633 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.20 33 0 336 0
30DEC26 13.50 P 1.03 1.05 1.03 1.09 -0.24 33 18 424 +12
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.26 33 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 -0.33 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.10 -0.33 33 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.36 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 -0.36 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 -0.36 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.86 -0.39 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 -0.39 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.83 -0.42 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 -0.45 40 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 -0.44 44 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.31 -0.44 46 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.84 -0.37 51 0 228 -154
30DEC26 21.00 P 0.00 0.00 0.00 7.83 -0.37 55 0 180 -13
30DEC26 22.00 P 0.00 0.00 0.00 8.84 -0.37 60 0 132 -20
30DEC26 23.00 P 0.00 0.00 0.00 9.81 -0.44 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.81 -0.44 65 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.81 -0.44 68 0 0 -8
30DEC26 26.00 P 0.00 0.00 0.00 12.82 -0.43 73 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.82 -0.43 76 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.85 -0.40 82 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.82 -0.43 82 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.82 -0.43 85 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.81 -0.44 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.80 -0.46 87 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 - 35 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 -0.05 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 -0.08 35 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.08 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.10 35 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.14 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.17 35 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 -0.20 34 0 178 0
30MAR27 13.50 P 1.45 1.45 1.45 1.43 -0.22 34 15 185 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.72 -0.31 34 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.08 -0.26 35 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 -0.28 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.81 -0.29 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 -0.33 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 -0.34 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.02 -0.35 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.46 -0.36 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.90 -0.38 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.37 -0.38 37 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.84 -0.41 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 -0.42 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.84 -0.37 41 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.83 -0.37 45 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.84 -0.37 49 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.81 -0.44 49 0 0 -31
30MAR27 24.00 P 0.00 0.00 0.00 10.81 -0.44 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.81 -0.44 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.82 -0.43 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.82 -0.43 61 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.85 -0.40 66 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.82 -0.43 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.82 -0.43 69 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.81 -0.44 70 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.80 -0.46 71 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 - 36 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.04 36 0 20 0
29JUN27 10.00 P 0.42 0.42 0.42 0.39 -0.06 36 1 45 -1
29JUN27 10.50 P 0.53 0.53 0.53 0.52 -0.07 36 6 9 -6
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.08 37 0 6 0
29JUN27 11.50 P 0.87 0.87 0.87 0.86 -0.10 37 15 19 +15
29JUN27 12.00 P 0.00 0.00 0.00 1.04 -0.13 36 0 96 0
29JUN27 12.50 P 0.00 0.00 0.00 1.25 -0.17 36 0 345 0
29JUN27 13.00 P 1.48 1.48 1.48 1.55 -0.15 37 5 351 -5
29JUN27 13.50 P 0.00 0.00 0.00 1.83 -0.16 37 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 -0.19 37 0 105 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 -0.20 37 0 106 0
29JUN27 15.00 P 0.00 0.00 0.00 2.75 -0.26 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.11 -0.26 37 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.49 -0.28 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 -0.29 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.26 -0.33 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 -0.33 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.10 -0.33 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.53 -0.34 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.96 -0.34 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.40 -0.36 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.88 -0.36 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.83 -0.39 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.84 -0.37 43 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.81 -0.44 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.81 -0.44 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.81 -0.44 49 0 0 -16
29JUN27 26.00 P 0.00 0.00 0.00 12.82 -0.43 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.82 -0.43 54 0 0 0
29SEP27 9.25 P 0.45 0.45 0.44 0.37 - 37 5 5 -
29SEP27 9.50 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
29SEP27 10.50 P 0.77 0.77 0.77 0.71 -0.04 37 20 60 +20
29SEP27 11.00 P 0.94 0.94 0.94 0.88 -0.05 37 142 442 +142
29SEP27 11.50 P 1.13 1.14 1.13 1.08 -0.06 37 180 300 +180
29SEP27 12.00 P 0.00 0.00 0.00 1.29 -0.08 37 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.54 -0.09 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.80 -0.10 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.09 -0.11 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.38 -0.13 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.71 -0.14 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.04 -0.16 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.39 -0.18 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.76 -0.19 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.14 -0.22 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.54 -0.23 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.95 -0.24 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.37 -0.26 40 0 0 0
TOTAL PUT 1,306 82,899 -4,791
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$ 38.220
29SEP26 25.00 C 0.00 0.00 0.00 13.29 -0.31 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.29 -0.31 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.30 -0.30 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.30 -0.30 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.30 -0.30 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.31 -0.30 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.29 -0.32 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.29 -0.32 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.29 -0.32 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.30 -0.32 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.31 -0.32 17 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.37 -0.30 17 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 1.52 -0.27 17 0 154 0
29SEP26 38.00 C 0.85 0.85 0.85 0.86 -0.19 17 1 228 +1
29SEP26 39.00 C 0.59 0.59 0.40 0.42 -0.11 17 117 874 +29
29SEP26 40.00 C 0.25 0.25 0.16 0.17 -0.06 17 17 882 +15
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 648 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 343 0
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 19 16 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.38 -0.29 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.37 -0.30 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.38 -0.30 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.40 -0.28 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.40 -0.29 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.37 -0.32 16 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.38 -0.32 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.41 -0.32 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.47 -0.31 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.60 -0.29 16 0 61 0
29OCT26 37.00 C 1.91 1.91 1.91 1.89 -0.15 17 15 137 0
29OCT26 38.00 C 0.00 0.00 0.00 1.21 -0.22 16 0 35 0
29OCT26 39.00 C 0.85 0.85 0.74 0.73 -0.16 16 30 276 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.42 -0.11 16 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.23 -0.07 17 0 230 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 89 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.03 17 0 126 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 9.46 -0.29 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.48 -0.28 27 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.50 -0.28 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.50 -0.31 21 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.56 -0.31 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.66 -0.30 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.82 -0.29 21 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.06 -0.27 21 0 15 0
27NOV26 37.00 C 2.13 2.13 2.13 2.31 -0.24 20 15 60 +15
27NOV26 38.00 C 0.00 0.00 0.00 1.75 -0.21 20 0 60 0
27NOV26 39.00 C 1.16 1.16 1.04 1.29 -0.18 20 90 514 +90
27NOV26 40.00 C 0.77 0.78 0.69 0.93 -0.14 20 50 354 +45
27NOV26 41.00 C 0.00 0.00 0.00 0.64 -0.12 20 0 138 0
27NOV26 42.00 C 0.00 0.00 0.00 0.44 -0.09 21 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 38 0
27NOV26 44.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 47 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 13.42 -0.31 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.43 -0.30 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.43 -0.31 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.45 -0.30 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.47 -0.29 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.49 -0.28 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.51 -0.27 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.50 -0.31 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.56 -0.31 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.66 -0.30 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 -0.29 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.06 -0.27 20 0 275 0
30DEC26 37.00 C 2.36 2.36 2.26 2.31 -0.24 19 21 278 +21
30DEC26 38.00 C 1.65 1.65 1.65 1.75 -0.21 19 2 469 -2
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.18 19 0 290 0
30DEC26 40.00 C 0.80 0.82 0.80 0.93 -0.14 20 30 225 +15
30DEC26 41.00 C 0.00 0.00 0.00 0.64 -0.12 20 0 289 0
30DEC26 42.00 C 0.39 0.39 0.39 0.44 -0.09 20 1 186 -1
30DEC26 43.00 C 0.26 0.26 0.26 0.29 -0.06 20 7 346 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.44 -0.29 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.45 -0.29 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.46 -0.29 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.48 -0.28 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.49 -0.28 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.51 -0.27 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.51 -0.31 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 -0.31 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.72 -0.24 18 0 30 0
30MAR27 35.00 C 3.89 3.89 3.89 3.89 -0.22 18 2 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.16 -0.21 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.54 -0.18 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.01 -0.15 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.59 -0.10 18 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 -0.08 18 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 -0.08 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.09 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.53 -0.08 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 12.44 -0.29 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.45 -0.29 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.46 -0.30 23 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.49 -0.29 22 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.51 -0.31 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.55 -0.23 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.65 -0.17 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.75 -0.43 19 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.14 -0.27 21 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.46 -0.25 21 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.84 -0.23 21 0 43 0
29JUN27 37.00 C 0.00 0.00 0.00 3.18 -0.32 20 0 52 0
29JUN27 38.00 C 0.00 0.00 0.00 2.80 -0.21 21 0 72 0
29JUN27 39.00 C 0.00 0.00 0.00 2.38 -0.17 21 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 1.94 -0.16 20 0 184 0
29JUN27 41.00 C 1.50 1.50 1.50 1.63 -0.14 20 1 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.36 -0.12 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.12 -0.12 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 0.93 -0.10 20 0 44 0
29JUN27 45.00 C 0.75 0.75 0.75 0.76 -0.08 20 2 92 -2
29JUN27 46.00 C 0.00 0.00 0.00 0.62 -0.08 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.50 -0.06 20 0 11 0
29JUN27 48.00 C 0.36 0.36 0.36 0.41 -0.05 21 1 1 +1
29JUN27 49.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 9.49 -0.31 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.53 -0.29 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.60 -0.18 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.68 -0.26 17 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.07 -0.30 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.20 -0.29 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.58 -0.27 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.01 -0.25 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.59 -0.26 19 0 10 0
29SEP27 38.00 C 2.68 2.68 2.68 3.12 -0.14 19 10 10 +10
29SEP27 39.00 C 0.00 0.00 0.00 2.61 -0.21 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.23 -0.21 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.91 -0.18 19 0 0 0
29SEP27 42.00 C 1.48 1.48 1.48 1.61 -0.18 19 4 4 +4
29SEP27 43.00 C 0.00 0.00 0.00 1.37 -0.16 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.15 -0.13 19 0 50 0
29SEP27 45.00 C 0.80 0.80 0.80 0.96 -0.13 19 1 2 +1
29SEP27 46.00 C 0.00 0.00 0.00 0.80 -0.11 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.68 -0.09 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
TOTAL CALL 433 15,931 +257
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 33 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 24 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 17 0 746 0
29SEP26 36.00 P 0.10 0.10 0.10 0.07 +0.01 17 5 737 +5
29SEP26 37.00 P 0.22 0.26 0.22 0.22 +0.04 16 11 1,601 0
29SEP26 38.00 P 0.50 0.60 0.49 0.56 +0.10 17 333 1,293 +119
29SEP26 39.00 P 0.00 0.00 0.00 1.10 +0.14 16 0 348 0
29SEP26 40.00 P 0.00 0.00 0.00 1.88 +0.25 17 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.79 +0.29 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.78 +0.32 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.78 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.78 +0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.78 +0.11 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.78 +0.11 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.78 +0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.78 +0.11 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.28 +0.11 0 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 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 17 0 37 0
29OCT26 34.00 P 0.08 0.08 0.08 0.04 +0.01 17 1 116 0
29OCT26 35.00 P 0.12 0.13 0.12 0.09 +0.01 16 17 228 +10
29OCT26 36.00 P 0.22 0.24 0.22 0.22 +0.03 16 33 212 0
29OCT26 37.00 P 0.45 0.46 0.45 0.45 +0.07 16 10 525 +9
29OCT26 38.00 P 0.00 0.00 0.00 0.83 +0.08 16 0 427 0
29OCT26 39.00 P 1.35 1.35 1.35 1.34 +0.09 16 15 288 0
29OCT26 40.00 P 2.00 2.00 2.00 2.03 +0.12 16 4 206 0
29OCT26 41.00 P 0.00 0.00 0.00 2.88 +0.25 16 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.79 +0.28 16 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.78 +0.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.78 +0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.78 +0.11 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.78 +0.11 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.78 +0.11 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.78 +0.12 0 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 21 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 73 0
27NOV26 35.00 P 0.38 0.42 0.38 0.37 +0.03 21 4 185 +4
27NOV26 36.00 P 0.00 0.00 0.00 0.61 +0.05 21 0 402 0
27NOV26 37.00 P 1.05 1.05 1.05 0.95 +0.09 21 13 551 +5
27NOV26 38.00 P 1.48 1.54 1.48 1.38 +0.11 21 23 519 +21
27NOV26 39.00 P 2.01 2.12 2.01 1.92 +0.14 21 100 726 +100
27NOV26 40.00 P 0.00 0.00 0.00 2.57 +0.18 22 0 456 0
27NOV26 41.00 P 0.00 0.00 0.00 3.22 +0.21 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.02 +0.24 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.89 +0.26 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.82 +0.29 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.99 +0.32 29 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.01 +0.33 32 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.04 +0.33 36 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.07 +0.33 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.10 +0.33 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 +0.02 18 0 210 0
30DEC26 34.00 P 0.37 0.40 0.37 0.38 +0.03 18 31 519 +31
30DEC26 35.00 P 0.00 0.00 0.00 0.63 +0.05 18 0 685 0
30DEC26 36.00 P 0.87 0.87 0.87 0.97 +0.07 18 15 238 0
30DEC26 37.00 P 1.27 1.32 1.27 1.40 +0.08 18 90 320 +90
30DEC26 38.00 P 1.65 1.95 1.65 1.93 +0.09 18 51 236 +39
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.11 18 0 298 0
30DEC26 40.00 P 3.32 3.32 3.32 3.30 +0.12 18 15 106 +15
30DEC26 41.00 P 0.00 0.00 0.00 4.08 +0.23 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.94 +0.25 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.84 +0.27 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.88 +0.20 21 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.83 +0.18 22 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.80 +0.15 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.77 +0.12 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.75 +0.09 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.72 +0.04 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.71 +0.01 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.18 -0.01 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 0.00 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.48 +0.04 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.70 +0.03 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 +0.04 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.04 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 +0.08 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 +0.08 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 +0.08 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 +0.08 18 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 4.42 +0.13 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.19 +0.25 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.03 +0.26 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.99 +0.15 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.91 +0.14 20 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.85 +0.12 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.81 +0.10 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.78 +0.08 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.76 +0.06 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.74 +0.03 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.18 -0.01 24 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 0.10 +0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.52 +0.04 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.72 +0.05 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.96 +0.05 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.27 +0.07 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.63 +0.11 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.06 +0.11 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.53 +0.13 21 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 2.99 +0.13 21 0 126 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 +0.06 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.34 +0.18 22 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.91 +0.19 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.65 +0.21 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.43 +0.04 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.47 +0.25 23 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.35 +0.26 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.26 +0.28 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.19 +0.29 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.15 +0.30 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.11 +0.29 27 0 15 0
29SEP27 29.00 P 0.39 0.39 0.39 0.29 +0.01 19 1 1 +1
29SEP27 30.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.80 +0.02 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 1.06 +0.03 20 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.36 +0.03 20 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 1.73 +0.05 20 0 4 0
29SEP27 36.00 P 2.38 2.38 2.38 2.15 +0.06 20 1 8 +1
29SEP27 37.00 P 2.78 2.78 2.78 2.62 +0.07 20 1 1 +1
29SEP27 38.00 P 3.38 3.38 3.38 3.17 +0.18 20 10 11 +10
29SEP27 39.00 P 0.00 0.00 0.00 3.76 +0.12 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.41 +0.13 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.12 +0.16 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.69 +0.17 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.46 0.00 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.49 +0.22 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.37 +0.24 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.27 +0.26 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.20 +0.27 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.15 +0.28 24 0 0 0
TOTAL PUT 784 20,152 +461
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$ 60.250
04SEP26 44.50 C 0.00 0.00 0.00 15.75 -3.36 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 15.25 -3.36 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 14.75 -3.36 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 14.25 -3.36 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 13.75 -3.36 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 13.25 -3.36 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 12.75 -3.36 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 12.25 -3.36 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 11.75 -3.36 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 11.25 -3.36 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 10.75 -3.36 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 10.25 -3.36 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 9.25 -3.36 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 8.25 -3.36 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 7.25 -3.36 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 6.25 -3.36 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 5.26 -3.35 71 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 4.26 -3.35 59 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 3.29 -3.33 62 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 2.38 -3.26 63 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 1.61 -3.06 67 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 0.95 -2.81 65 0 3 0
04SEP26 61.00 C 0.00 0.00 0.00 0.50 -2.40 64 0 5 0
04SEP26 62.00 C 0.75 0.75 0.75 0.22 -1.86 63 7 7 +2
04SEP26 63.00 C 0.78 0.79 0.09 0.09 -1.37 64 232 18 0
04SEP26 64.00 C 0.00 0.00 0.00 0.03 -0.94 64 0 13 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.62 65 0 142 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.37 76 0 71 0
04SEP26 67.00 C 0.13 0.13 0.13 0.01 -0.20 87 15 15 -11
04SEP26 68.00 C 0.00 0.00 0.00 0.01 -0.10 97 0 33 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.05 108 0 1,002 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 66 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 146 0 14 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 13.78 -3.35 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 13.28 -3.36 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 12.79 -3.35 63 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 12.29 -3.35 60 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 11.79 -3.35 57 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 11.29 -3.35 54 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 10.80 -3.34 57 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 10.31 -3.33 58 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 9.33 -3.32 57 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 8.37 -3.29 58 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 7.43 -3.25 58 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 6.52 -3.20 58 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 5.65 -3.12 58 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 4.83 -3.01 58 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 4.07 -2.88 58 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 3.40 -2.69 58 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 2.83 -2.45 60 0 0 0
11SEP26 60.00 C 2.30 2.30 2.30 2.26 -2.27 59 15 15 +15
11SEP26 61.00 C 0.00 0.00 0.00 1.79 -1.93 59 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 1.39 -1.72 59 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 1.06 -1.51 59 0 5 0
11SEP26 64.00 C 0.00 0.00 0.00 0.79 -1.30 58 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.58 -1.13 58 0 52 0
11SEP26 66.00 C 0.00 0.00 0.00 0.42 -0.91 58 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.30 -0.76 58 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.21 -0.64 58 0 41 0
11SEP26 69.00 C 0.00 0.00 0.00 0.14 -0.51 58 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.38 58 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.07 -0.29 59 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.05 -0.21 60 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.03 -0.16 59 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.02 -0.11 59 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.29 -3.35 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.29 -3.35 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.29 -3.35 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.29 -3.35 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.29 -3.35 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.29 -3.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.30 -3.35 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.30 -3.35 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.31 -3.34 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.55 -3.11 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.49 -3.18 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.52 -3.16 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.56 -3.14 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.60 -3.13 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.62 -3.15 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.64 -3.19 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.51 -3.03 54 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.60 -2.82 54 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 4.98 -2.52 54 0 181 0
29SEP26 60.00 C 4.36 4.36 4.36 3.65 -2.17 55 5 65 0
29SEP26 62.50 C 4.30 4.30 2.65 2.64 -1.65 55 50 190 +40
29SEP26 65.00 C 2.30 2.30 2.30 1.78 -1.44 55 1 154 0
29SEP26 67.50 C 1.65 1.70 1.24 1.19 -1.16 55 138 506 -78
29SEP26 70.00 C 1.00 1.00 0.92 0.77 -0.91 55 62 215 0
29SEP26 72.50 C 0.87 0.87 0.69 0.49 -0.66 55 70 46 -70
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.47 55 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.32 55 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.21 55 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.14 55 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.09 56 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.06 55 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.30 -3.35 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.31 -3.35 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.33 -3.34 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 22.35 -3.34 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.38 -3.33 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.42 -3.31 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.46 -3.31 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.52 -3.29 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.59 -3.27 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.67 -3.24 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.78 -3.21 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.98 -2.70 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.99 -2.82 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.14 -2.80 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.37 -2.72 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.56 -2.70 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.75 -2.46 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.09 -2.65 55 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 6.55 -2.52 54 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 5.35 -2.00 55 0 123 0
29OCT26 62.50 C 4.65 4.65 4.28 4.36 -1.72 56 210 370 +200
29OCT26 65.00 C 0.00 0.00 0.00 3.50 -1.53 56 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 2.75 -1.36 56 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 2.13 -1.22 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.63 -1.10 55 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.24 -0.94 55 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.93 -0.78 55 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.71 -0.62 55 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.52 -0.51 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.38 -0.42 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.28 -0.33 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.21 -0.25 55 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.20 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.11 -0.15 55 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 -0.12 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 -0.07 55 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 18.09 -3.15 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.24 -3.12 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.40 -3.08 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.58 -3.04 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.70 -3.09 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.89 -3.07 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.17 -2.51 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.47 -2.45 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.79 -2.34 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.33 -2.14 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 7.94 -2.01 56 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 6.62 -2.21 55 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 5.61 -1.76 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 4.73 -1.57 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 3.99 -1.33 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.36 -1.17 57 0 10 0
27NOV26 72.50 C 3.20 3.20 3.20 2.78 -1.09 56 25 40 +25
27NOV26 75.00 C 0.00 0.00 0.00 2.26 -1.05 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.86 -0.95 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.51 -0.82 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.19 -0.74 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.97 -0.58 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.77 -0.50 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.71 -3.26 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.78 -3.25 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.87 -3.22 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.96 -3.20 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.08 -3.17 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.21 -3.13 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.34 -3.11 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.51 -3.07 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.69 -3.02 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.62 -3.24 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.11 -2.93 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.33 -2.88 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.30 -3.13 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.57 -3.09 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.82 -3.06 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.09 -3.07 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.54 -2.42 52 0 0 0
30DEC26 55.00 C 10.14 10.14 10.14 10.15 -2.26 53 1 201 +1
30DEC26 57.50 C 0.00 0.00 0.00 8.97 -2.01 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.84 -1.81 55 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.85 -1.63 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 5.88 -1.54 55 0 341 0
30DEC26 67.50 C 5.02 5.02 5.02 5.20 -1.28 56 15 30 +15
30DEC26 70.00 C 0.00 0.00 0.00 4.53 -1.13 57 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 3.89 -1.06 57 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 3.35 -0.98 57 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.83 -1.01 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.41 -0.91 56 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.05 -0.79 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.71 -0.67 56 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.48 -0.53 56 0 90 0
30DEC26 90.00 C 1.67 1.67 1.67 1.26 -0.48 56 1 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.03 -0.44 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.87 -0.40 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.34 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 -0.33 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 -0.26 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.22 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.37 -0.19 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.31 -0.17 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 -0.14 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 26.52 -3.17 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.66 -3.17 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.84 -3.13 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.03 -3.09 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.22 -3.07 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.43 -3.05 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.68 -2.99 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.93 -2.95 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.17 -2.96 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.48 -2.89 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.79 -2.83 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.10 -2.81 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.43 -2.79 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.81 -2.72 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.19 -2.65 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.57 -2.63 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.15 -2.51 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.68 -2.08 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.32 -2.12 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.25 -2.00 54 0 700 0
30MAR27 62.50 C 9.85 9.85 9.85 9.29 -1.84 54 2 902 +2
30MAR27 65.00 C 0.00 0.00 0.00 8.43 -1.69 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.51 -1.70 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.93 -1.38 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.28 -1.27 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.70 -1.34 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.14 -1.04 56 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.65 -1.23 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.12 -1.14 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.72 -1.08 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.36 -1.00 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.00 -0.93 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.68 -0.89 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.35 -0.86 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.10 -0.78 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.87 -0.75 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.70 -0.60 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.52 -0.53 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.35 -0.52 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.22 -0.47 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.10 -0.42 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.52 -3.04 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.73 -3.04 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.99 -2.98 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.25 -2.93 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.51 -2.92 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.78 -2.91 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.11 -2.84 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.44 -2.77 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.76 -2.76 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.09 -2.76 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.48 -2.70 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.88 -2.63 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.28 -2.57 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.68 -2.57 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.08 -2.56 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.56 -2.48 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.25 -2.34 56 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 15.00 -2.28 56 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.88 -2.10 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.77 -2.10 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.83 -1.92 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.91 -1.84 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.05 -1.42 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.30 -1.35 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.56 -1.36 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.89 -1.21 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.31 -1.09 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.73 -1.12 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.18 -1.41 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.74 -1.16 56 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.29 -1.15 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.85 -1.06 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.50 -0.96 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.17 -0.85 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.84 -0.84 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.52 -0.83 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.27 -0.75 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.04 -0.65 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.81 -0.73 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.57 -0.64 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.38 -0.59 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 21.08 -2.88 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.49 -2.88 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.92 -2.87 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.41 -2.79 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.89 -2.73 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.09 -3.23 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.95 -2.53 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.89 -2.43 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.86 -2.41 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.96 -2.26 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.15 -2.14 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.46 -1.96 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.79 -1.77 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.08 -1.74 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.49 -1.68 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.07 -1.47 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.49 -1.44 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.68 -1.81 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.14 -1.72 55 0 0 0
TOTAL CALL 849 11,995 +141
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 153 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 118 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 104 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 77 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 30 0
04SEP26 58.00 P 0.09 0.15 0.09 0.13 +0.10 64 11 25 +9
04SEP26 59.00 P 0.19 0.19 0.19 0.30 +0.23 61 12 48 0
04SEP26 60.00 P 0.29 0.70 0.29 0.65 +0.50 61 241 129 -126
04SEP26 61.00 P 0.58 0.58 0.58 1.19 +0.89 60 10 127 0
04SEP26 62.00 P 1.06 1.23 1.06 1.90 +1.35 55 10 45 +6
04SEP26 63.00 P 0.00 0.00 0.00 2.83 +1.91 63 0 1 0
04SEP26 64.00 P 0.00 0.00 0.00 3.77 +2.34 61 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 4.76 +2.68 67 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 5.75 +2.99 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 6.75 +3.15 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 7.75 +3.25 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 8.75 +3.31 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 9.75 +3.33 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 10.75 +3.35 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 11.75 +3.35 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 12.75 +3.35 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 13.75 +3.35 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 14.75 +3.35 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 15.75 +3.35 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 16.75 +3.35 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 17.75 +3.35 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 18.75 +3.35 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 19.75 +3.35 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 20.75 +3.35 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 21.75 +3.35 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 22.75 +3.35 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 23.75 +3.35 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.09 +0.06 58 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.15 +0.10 58 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.23 +0.15 57 0 0 0
11SEP26 55.00 P 0.26 0.27 0.26 0.35 +0.22 57 135 135 +135
11SEP26 56.00 P 0.00 0.00 0.00 0.52 +0.32 57 0 0 0
11SEP26 57.00 P 0.46 0.46 0.46 0.76 +0.45 57 10 18 +10
11SEP26 58.00 P 0.00 0.00 0.00 1.05 +0.59 56 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 1.42 +0.76 56 0 20 0
11SEP26 60.00 P 1.41 1.41 1.41 1.87 +0.96 56 200 230 +200
11SEP26 61.00 P 2.12 2.12 2.12 2.41 +1.19 56 1 1 +1
11SEP26 62.00 P 0.00 0.00 0.00 3.02 +1.47 56 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 3.71 +1.64 56 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 4.49 +1.96 58 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 5.28 +2.10 57 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 6.12 +2.29 57 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 7.00 +2.44 57 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 7.92 +2.74 58 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 8.86 +2.87 58 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 9.82 +2.99 58 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 10.79 +3.09 58 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 11.77 +3.15 58 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 12.76 +3.21 59 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 13.75 +3.25 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 14.75 +3.29 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 15.75 +2.95 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 16.75 +2.99 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 17.75 +3.34 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 18.75 +3.04 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 19.75 +3.35 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 20.75 +3.35 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 21.75 +3.35 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 22.75 +3.35 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 23.75 +3.35 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
29SEP26 45.00 P 0.12 0.12 0.12 0.07 +0.03 55 6 10 -6
29SEP26 46.00 P 0.00 0.00 0.00 0.10 +0.05 55 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.07 55 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 +0.10 55 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.29 +0.14 55 0 33 0
29SEP26 50.00 P 0.33 0.39 0.33 0.40 +0.19 55 110 369 +90
29SEP26 52.50 P 0.68 0.68 0.68 0.78 +0.33 55 20 77 +6
29SEP26 55.00 P 1.15 1.15 1.15 1.37 +0.53 55 40 151 0
29SEP26 57.50 P 0.00 0.00 0.00 2.17 +0.74 53 0 144 0
29SEP26 60.00 P 2.10 3.08 2.10 3.35 +1.13 54 22 368 +22
29SEP26 62.50 P 0.00 0.00 0.00 4.83 +1.47 54 0 133 0
29SEP26 65.00 P 0.00 0.00 0.00 6.52 +1.74 54 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.42 +2.21 54 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.51 +2.48 54 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 12.74 +2.72 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.04 +2.63 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.47 +2.65 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.85 +2.74 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.33 +3.22 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.81 +2.85 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.30 +2.91 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.79 +3.33 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.28 +3.07 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.78 +3.35 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.27 +3.35 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.77 +3.35 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.27 +3.36 66 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.76 +3.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.26 +3.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.76 +3.36 68 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.26 +3.36 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 +0.04 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.16 +0.05 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.21 +0.07 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.28 +0.09 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.36 +0.12 55 0 8 0
29OCT26 45.00 P 0.44 0.47 0.44 0.44 +0.12 54 13 26 +13
29OCT26 46.00 P 0.00 0.00 0.00 0.58 +0.18 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.72 +0.22 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.87 +0.25 55 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.03 +0.27 55 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 1.23 +0.31 54 0 197 0
29OCT26 52.50 P 1.70 1.70 1.70 1.85 +0.46 54 50 88 +31
29OCT26 55.00 P 0.00 0.00 0.00 2.69 +0.66 54 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.73 +0.89 55 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 4.99 +1.13 55 0 211 0
29OCT26 62.50 P 5.73 5.73 5.73 6.45 +1.38 55 15 2 -15
29OCT26 65.00 P 0.00 0.00 0.00 8.09 +1.60 56 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 9.78 +1.82 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.78 +2.19 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.69 +1.95 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.10 +2.34 59 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.21 +2.34 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.48 +2.45 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.79 +2.44 58 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.07 +2.59 56 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.52 +2.65 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.97 +2.64 59 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.35 +3.14 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.82 +2.71 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.30 +3.28 55 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.79 +3.31 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.28 +3.32 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.77 +3.33 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.26 +3.34 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.76 +2.88 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.26 +3.36 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.67 +0.19 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.81 +0.21 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.97 +0.28 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.14 +0.31 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.32 +0.33 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.58 +0.40 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.82 +0.43 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.09 +0.48 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.88 +0.63 56 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.86 +0.85 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.01 +1.05 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.32 +1.23 57 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 7.80 +1.47 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 9.41 +1.64 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.04 +1.68 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.03 +1.97 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.84 +1.96 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.79 +2.02 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.13 +2.32 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.24 +2.33 59 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.33 +2.24 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.47 +2.13 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.79 +2.16 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 +0.09 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.31 +0.10 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 +0.13 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 +0.16 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.58 +0.18 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.70 +0.20 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.82 +0.24 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.99 +0.27 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 +0.33 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.36 +0.39 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.56 +0.43 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.79 +0.49 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.96 +0.45 55 0 0 0
30DEC26 48.00 P 2.10 2.10 2.10 2.25 +0.50 55 50 100 +50
30DEC26 49.00 P 0.00 0.00 0.00 2.54 +0.56 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.86 +0.62 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.68 +0.69 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.81 +0.92 56 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.02 +1.07 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.37 +1.28 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.85 +1.45 57 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.46 +1.63 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.82 +1.44 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.72 +1.64 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 +1.78 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.59 +1.87 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.65 +1.99 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.80 +2.09 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.80 +2.63 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.03 +2.69 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.38 +2.75 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.57 +2.89 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.90 +2.98 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.25 +3.02 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.64 +3.08 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.04 +3.12 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.47 +3.16 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.92 +3.21 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.37 +3.24 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.83 +2.95 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.31 +3.29 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 +0.19 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.94 +0.19 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.09 +0.22 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.27 +0.27 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.44 +0.28 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.67 +0.33 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.89 +0.36 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 +0.40 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.39 +0.46 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.63 +0.47 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.92 +0.53 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.28 +0.61 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.57 +0.60 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.87 +0.60 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.24 +0.58 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.63 +0.71 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.69 +0.72 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.88 +0.90 56 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.17 +1.00 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.58 +1.13 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.08 +1.28 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.67 +1.39 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.08 +1.25 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.14 +1.67 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.02 +1.81 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.74 +1.77 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.32 +1.44 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.34 +2.17 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.36 +2.26 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.44 +2.33 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.59 +2.45 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.75 +2.52 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.95 +2.58 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.21 +2.68 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.47 +2.74 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.76 +2.78 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.10 +2.85 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.45 +2.93 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.81 +2.95 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.21 +3.01 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.62 +3.06 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.56 +0.32 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.74 +0.31 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.98 +0.37 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.22 +0.43 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.46 +0.44 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.71 +0.45 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.01 +0.46 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.32 +0.58 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.63 +0.52 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.93 +0.60 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.30 +0.66 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.68 +0.74 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.01 +0.74 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.28 +0.58 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.86 +0.88 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.17 +0.80 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.32 +0.79 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.58 +0.89 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.86 +0.90 55 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.39 +1.07 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.85 +1.12 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.39 +1.54 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.00 +1.61 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.72 +1.79 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.45 +1.82 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.27 +1.91 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.16 +2.07 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.06 +2.10 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.01 +2.16 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.05 +2.29 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.10 +2.36 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.15 +2.37 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.30 +2.47 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.47 +2.58 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.64 +2.60 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.84 +2.63 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.10 +2.71 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.37 +2.79 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.66 +2.83 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.95 +2.84 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.28 +2.89 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.57 +0.49 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.13 +0.66 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.55 +0.54 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.02 +0.59 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.49 +0.65 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.63 +0.63 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.01 +0.79 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.40 +0.90 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.81 +0.90 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.40 +1.08 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.00 +1.15 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.63 +1.18 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.41 +1.34 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.58 +0.81 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.33 +1.40 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.21 +1.53 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.11 +1.67 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.03 +1.69 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.97 +1.72 55 0 0 0
TOTAL PUT 956 9,573 +426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 100.500
29SEP26 55.00 C 0.00 0.00 0.00 45.77 +0.78 109 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.27 +0.79 101 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.63 +0.49 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.14 +0.64 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.79 +0.65 82 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 33.30 +0.79 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.66 +0.50 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.09 +0.57 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.81 +0.63 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.29 +0.60 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.80 +0.61 45 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 18.31 +0.40 40 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.69 +0.54 23 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 13.20 +0.53 21 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 10.75 +0.51 21 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 8.38 +0.46 21 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 6.19 +0.39 22 0 79 0
29SEP26 97.50 C 4.50 4.50 4.50 4.27 +0.30 22 1 300 0
29SEP26 100.00 C 3.10 3.10 3.10 2.64 +0.19 21 3 145 +3
29SEP26 102.50 C 1.88 1.88 1.88 1.54 +0.11 21 13 368 +13
29SEP26 105.00 C 0.00 0.00 0.00 0.82 +0.05 21 0 463 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.04 22 0 217 0
29SEP26 110.00 C 0.23 0.23 0.23 0.19 +0.01 22 1 189 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.08 0.00 22 0 79 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 22 0 245 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 298 0
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 40.90 +0.76 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.14 +0.39 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.79 +0.42 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.43 +0.80 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.96 +0.66 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.48 +0.67 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.99 +0.66 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.50 +0.67 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.04 +0.57 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.38 +0.47 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.04 +0.55 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 13.71 +0.55 25 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 11.48 +0.54 25 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 9.40 +0.53 25 0 201 0
29OCT26 95.00 C 0.00 0.00 0.00 7.52 +0.70 25 0 61 0
29OCT26 97.50 C 0.00 0.00 0.00 5.68 +0.30 23 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 4.30 +0.41 24 0 115 0
29OCT26 102.50 C 0.00 0.00 0.00 3.17 +0.36 24 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 2.27 +0.30 24 0 115 0
29OCT26 107.50 C 0.00 0.00 0.00 1.58 +0.24 24 0 119 0
29OCT26 110.00 C 0.00 0.00 0.00 1.07 +0.17 24 0 134 0
29OCT26 112.50 C 0.00 0.00 0.00 0.70 +0.10 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.45 +0.08 25 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.30 +0.08 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.51 +0.70 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.99 +0.66 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.50 +0.67 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.04 +0.57 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.42 +0.51 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.22 +0.53 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.98 +0.52 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.87 +0.50 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.92 +0.48 25 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 8.14 +0.66 25 0 39 0
27NOV26 97.50 C 0.00 0.00 0.00 6.57 +0.38 25 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 5.22 +0.49 25 0 108 0
27NOV26 102.50 C 0.00 0.00 0.00 3.95 +0.28 24 0 53 0
27NOV26 105.00 C 0.00 0.00 0.00 3.03 +0.20 24 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.31 +0.14 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.75 +0.13 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.31 +0.15 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.95 +0.13 25 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.67 +0.10 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.47 +0.07 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.89 +0.68 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.38 +0.66 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.92 +0.69 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.38 +0.63 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.89 +0.52 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.43 +0.80 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.99 +0.69 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.51 +0.70 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.99 +0.66 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 23.56 +0.68 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.20 +0.67 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 18.88 +0.77 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.51 +0.40 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 14.39 +0.47 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 12.40 +0.44 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 10.30 +0.34 23 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.69 +0.38 23 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 7.17 +0.31 23 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.88 +0.28 24 0 175 0
30DEC26 102.50 C 0.00 0.00 0.00 4.78 +0.26 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.85 +0.23 24 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 +0.20 24 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.49 +0.17 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.95 +0.13 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.48 +0.10 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 1.13 +0.13 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.82 +0.07 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.27 +0.93 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.89 +1.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.42 +0.95 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.99 +0.94 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.61 +0.99 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.16 +0.60 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.74 +0.92 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.32 +0.72 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.02 +0.75 30 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 24.72 +0.55 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.50 +0.72 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.26 +0.61 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 18.29 +0.68 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 16.07 +0.40 25 0 5 0
30MAR27 90.00 C 14.40 14.40 14.40 14.26 +0.35 25 1 22 0
30MAR27 92.50 C 0.00 0.00 0.00 12.57 +0.32 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 11.05 -0.01 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.43 -0.21 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 8.18 +0.22 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 7.07 +0.19 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 6.09 +0.20 24 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.23 +0.16 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.49 +0.13 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.83 +0.11 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.22 +0.29 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.69 +0.08 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.22 +0.08 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.79 +0.05 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.89 +0.20 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.49 +0.21 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.30 +0.40 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.95 +0.62 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.82 +0.75 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.42 +0.70 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.10 +0.94 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.84 +0.92 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.61 +0.88 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.35 +0.72 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.36 +0.62 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.39 +0.43 25 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.67 -0.18 25 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 16.56 +0.37 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 14.59 +0.32 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.15 +0.29 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.89 -0.08 26 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.64 +0.23 26 0 11 0
29JUN27 102.50 C 0.00 0.00 0.00 9.58 +0.24 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.51 +0.19 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.63 +0.20 26 0 0 0
29JUN27 110.00 C 6.20 6.20 6.20 6.75 +0.18 26 4 100 -4
29JUN27 112.50 C 0.00 0.00 0.00 6.01 +0.15 26 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.30 +0.15 26 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.68 -0.03 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 4.13 -0.01 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.72 +0.09 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 3.29 +0.09 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.02 +0.61 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.97 +0.47 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.07 +0.45 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.30 +0.45 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.57 +0.43 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.96 -0.15 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.40 +0.39 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 15.97 +0.40 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.57 +0.35 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.33 +0.36 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.09 +0.32 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 11.03 +0.32 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.97 +0.32 26 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.04 +0.27 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.17 +0.28 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.35 +0.24 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.64 +0.24 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.93 +0.22 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.35 +0.19 26 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.80 +0.06 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.26 +0.03 26 0 0 0
TOTAL CALL 23 11,117 +13
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 404 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 24 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 683 0
29SEP26 90.00 P 0.15 0.15 0.15 0.06 -0.04 22 5 512 +5
29SEP26 92.50 P 0.00 0.00 0.00 0.19 -0.09 22 0 218 0
29SEP26 95.00 P 0.56 0.63 0.56 0.50 -0.16 22 16 179 +16
29SEP26 97.50 P 1.00 1.29 1.00 1.10 -0.25 22 91 211 +89
29SEP26 100.00 P 1.98 1.98 1.79 2.08 -0.35 22 101 176 +59
29SEP26 102.50 P 0.00 0.00 0.00 3.40 -0.43 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.17 -0.49 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 7.25 -0.53 21 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 9.56 -0.54 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.00 -0.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.50 -0.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.00 -0.55 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.50 -0.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.00 -0.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.50 -0.55 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.07 0.00 25 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.31 +0.01 25 0 249 0
29OCT26 90.00 P 0.00 0.00 0.00 0.59 0.00 25 0 158 0
29OCT26 92.50 P 0.00 0.00 0.00 1.01 -0.01 25 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 1.64 -0.04 25 0 102 0
29OCT26 97.50 P 2.26 2.26 2.24 2.50 -0.08 25 30 127 +29
29OCT26 100.00 P 3.27 3.27 3.27 3.61 -0.12 25 2 138 +2
29OCT26 102.50 P 0.00 0.00 0.00 4.98 -0.20 26 0 7 0
29OCT26 105.00 P 0.00 0.00 0.00 6.62 -0.25 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.23 -0.30 25 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.23 -0.36 25 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.38 -0.43 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.67 -0.47 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.05 -0.51 25 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.59 -0.62 29 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.01 -0.64 28 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.50 -0.55 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
27NOV26 85.00 P 0.49 0.53 0.49 0.45 -0.02 25 3 52 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.75 -0.03 25 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.16 -0.07 25 0 29 0
27NOV26 92.50 P 0.00 0.00 0.00 1.71 -0.14 25 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.46 -0.18 25 0 80 0
27NOV26 97.50 P 3.21 3.21 3.21 3.41 -0.22 25 15 38 -7
27NOV26 100.00 P 0.00 0.00 0.00 4.60 -0.35 25 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 6.01 -0.40 25 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 7.64 -0.18 26 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.27 -0.34 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.17 -0.37 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 13.20 -0.41 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.35 -0.43 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.80 -0.60 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.10 -0.82 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.40 -0.85 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.79 -0.87 28 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 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.05 24 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.74 -0.06 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 -0.08 25 0 92 0
30DEC26 90.00 P 1.52 1.52 1.52 1.65 -0.11 25 2 65 +2
30DEC26 92.50 P 2.20 2.20 2.20 2.31 -0.16 25 1 61 +1
30DEC26 95.00 P 0.00 0.00 0.00 3.14 -0.22 25 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.15 -0.27 25 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 5.36 -0.31 25 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 6.76 -0.01 25 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.34 -0.11 25 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.13 -0.36 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.67 -0.39 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.63 -0.42 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.69 -0.45 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.13 -0.58 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.38 -0.60 27 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 22.69 -0.59 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.96 -0.70 27 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 0.05 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 -0.06 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.83 -0.09 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.21 -0.07 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.68 -0.10 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.21 -0.11 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.86 -0.19 25 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.66 -0.18 25 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.60 -0.18 25 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 5.70 -0.33 25 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.94 -0.24 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.32 -0.28 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.84 -0.21 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.26 -0.39 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.30 -0.40 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.81 -0.44 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.99 -0.21 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.03 -0.53 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.87 -0.83 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.05 -0.83 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.39 -0.88 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.56 -0.04 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.79 -0.06 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.08 -0.07 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.47 -0.04 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.94 -0.10 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.47 -0.13 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.10 -0.15 27 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 3.85 -0.18 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.67 -0.19 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.64 -0.22 27 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.66 -0.26 28 0 20 0
29JUN27 97.50 P 8.16 8.19 8.16 7.64 -0.50 27 2 2 +2
29JUN27 100.00 P 0.00 0.00 0.00 9.10 -0.32 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.52 -0.32 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.97 -0.36 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.60 -0.36 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.25 -0.39 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.05 -0.41 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.90 -0.42 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.85 -0.45 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.87 -0.46 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.95 -0.48 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.12 -0.49 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.53 -0.04 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.98 -0.06 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.47 -0.08 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.10 -0.09 27 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.78 -0.11 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.59 -0.11 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.45 -0.15 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.46 -0.14 27 0 1 0
29SEP27 95.00 P 0.00 0.00 0.00 7.52 -0.18 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.72 -0.19 27 0 0 0
29SEP27 100.00 P 10.72 10.72 10.72 9.67 -0.52 26 5 5 +5
29SEP27 102.50 P 0.00 0.00 0.00 11.38 -0.23 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.82 -0.25 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.41 -0.28 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.05 -0.29 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.78 -0.33 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.62 -0.33 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.48 -0.36 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.47 -0.38 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.51 -0.39 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.59 -0.42 29 0 0 0
TOTAL PUT 273 10,408 +204
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$ 17.750
29SEP26 9.75 C 0.00 0.00 0.00 8.02 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.77 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.27 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.77 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.27 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 -0.16 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.28 -0.16 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.78 -0.16 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.28 -0.15 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.28 -0.17 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.79 -0.16 29 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 -0.17 24 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.16 26 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.16 26 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 -0.14 26 0 114 0
29SEP26 17.50 C 0.62 0.62 0.62 0.63 -0.12 25 15 108 +15
29SEP26 18.00 C 0.45 0.45 0.37 0.39 -0.10 25 22 243 -18
29SEP26 18.50 C 0.20 0.21 0.20 0.22 -0.08 25 55 267 +51
29SEP26 19.00 C 0.16 0.16 0.11 0.12 -0.06 26 20 144 +3
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 189 0
29SEP26 20.00 C 0.05 0.05 0.05 0.03 -0.02 27 3 1,154 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.30 -0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.81 -0.13 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.31 -0.13 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.78 -0.17 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.28 -0.18 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.82 -0.16 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.33 -0.13 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.86 -0.16 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.40 -0.16 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.97 -0.16 27 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.53 -0.20 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.22 -0.15 27 0 33 0
29OCT26 17.50 C 0.91 0.91 0.91 0.91 -0.12 26 22 166 +22
29OCT26 18.00 C 0.00 0.00 0.00 0.66 -0.12 26 0 164 0
29OCT26 18.50 C 0.55 0.55 0.55 0.47 -0.10 26 15 153 0
29OCT26 19.00 C 0.30 0.30 0.30 0.32 -0.09 26 4 187 0
29OCT26 19.50 C 0.25 0.25 0.25 0.23 -0.06 27 30 155 +30
29OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 173 0
29OCT26 21.00 C 0.07 0.07 0.07 0.06 -0.03 27 5 94 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 11 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.28 -0.21 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.82 -0.19 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.41 -0.17 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.96 -0.16 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.54 -0.15 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.10 -0.18 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.77 -0.15 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.42 -0.15 27 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.13 -0.13 27 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 0.89 -0.12 27 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 0.69 -0.10 27 0 58 0
27NOV26 19.00 C 0.51 0.51 0.51 0.53 -0.08 28 4 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.07 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 24 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.05 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.31 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.82 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.33 -0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.84 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.35 -0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.84 -0.24 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.91 -0.23 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.50 -0.19 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.09 -0.18 29 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 -0.16 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.15 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 -0.14 29 0 800 0
30DEC26 17.00 C 1.60 1.60 1.60 1.63 -0.15 28 20 1,014 -20
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.14 28 0 400 0
30DEC26 18.00 C 1.10 1.10 1.10 1.11 -0.13 28 20 101 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.12 28 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.10 28 0 42 0
30DEC26 19.50 C 0.60 0.60 0.60 0.59 -0.09 28 34 63 -34
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.09 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.02 27 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 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.43 -0.21 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.94 -0.21 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.46 -0.23 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.99 -0.23 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.53 -0.23 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.08 -0.22 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.65 -0.21 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.23 -0.20 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.78 -0.21 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.44 -0.17 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.08 -0.19 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.74 -0.14 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.13 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 -0.13 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.87 -0.13 30 0 7 0
30MAR27 18.00 C 1.60 1.60 1.60 1.64 -0.12 30 4 33 -4
30MAR27 18.50 C 0.00 0.00 0.00 1.38 -0.16 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.24 -0.11 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 -0.10 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 -0.14 29 0 32 0
30MAR27 21.00 C 0.69 0.69 0.69 0.68 -0.08 30 7 17 +6
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.08 -0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.61 -0.21 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.16 -0.20 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.72 -0.21 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.25 -0.24 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.84 -0.23 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.45 -0.21 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.07 -0.19 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.72 -0.16 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.27 -0.24 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.95 -0.22 30 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.64 -0.13 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.36 -0.13 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.11 -0.11 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.87 -0.11 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.66 -0.10 30 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 -0.09 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.09 30 0 2 0
29JUN27 20.00 C 1.25 1.25 1.25 1.17 -0.08 30 4 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.89 -0.07 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 -0.06 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 139 0
29SEP27 13.50 C 0.00 0.00 0.00 4.93 -0.23 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.55 -0.23 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.20 -0.22 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.85 -0.22 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.53 -0.21 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.18 -0.24 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.98 -0.15 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.72 -0.13 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.47 -0.13 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.24 -0.13 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.03 -0.11 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.84 -0.11 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.65 -0.11 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.50 -0.10 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.21 -0.09 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.98 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
TOTAL CALL 284 10,570 +56
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 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 41 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 27 0 271 0
29SEP26 16.50 P 0.12 0.12 0.12 0.09 0.00 26 4 1,465 +4
29SEP26 17.00 P 0.23 0.23 0.23 0.19 +0.01 26 19 126 +19
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.04 27 0 151 0
29SEP26 18.00 P 0.65 0.65 0.65 0.64 +0.07 27 57 250 +57
29SEP26 18.50 P 0.00 0.00 0.00 0.95 +0.09 26 0 128 0
29SEP26 19.00 P 0.00 0.00 0.00 1.34 +0.11 26 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.78 +0.13 25 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.26 +0.15 27 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 3.33 +0.24 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.33 +0.24 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.35 +0.26 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.35 +0.25 76 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.35 +0.25 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 +0.25 91 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 +0.25 98 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.33 +0.22 101 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 -0.01 27 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 70 0
29OCT26 16.00 P 0.18 0.18 0.18 0.15 0.00 27 8 150 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 125 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 +0.04 27 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.88 +0.07 28 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.15 +0.02 26 0 33 0
29OCT26 19.00 P 0.00 0.00 0.00 1.51 +0.08 27 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.90 +0.09 26 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.33 +0.11 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.35 +0.23 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.34 +0.20 41 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.35 +0.21 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.35 +0.21 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.35 +0.21 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.35 +0.21 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.35 +0.21 70 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.33 +0.18 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 0.00 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.18 0.00 28 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.82 +0.04 29 0 34 0
27NOV26 18.00 P 0.00 0.00 0.00 1.08 +0.06 29 0 37 0
27NOV26 18.50 P 0.00 0.00 0.00 1.38 +0.08 29 0 49 0
27NOV26 19.00 P 1.70 1.70 1.70 1.68 +0.04 28 15 30 0
27NOV26 19.50 P 0.00 0.00 0.00 2.05 +0.09 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.45 +0.04 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.42 +0.23 34 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.38 +0.22 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.35 +0.21 41 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.35 +0.21 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.35 +0.21 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.35 +0.21 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.35 +0.21 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.33 +0.18 61 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 0.00 28 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 60 0
30DEC26 15.50 P 0.30 0.30 0.30 0.29 0.00 29 2 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 350 0
30DEC26 16.50 P 0.60 0.60 0.60 0.58 +0.02 29 2 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.04 29 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.03 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.25 +0.07 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.07 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.84 +0.07 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 +0.08 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.57 +0.09 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.42 +0.13 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.38 +0.18 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.37 +0.23 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.35 +0.21 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.35 +0.21 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.35 +0.21 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.35 +0.21 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 +0.18 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.10 0.10 0.10 0.08 0.00 30 10 11 +10
30MAR27 13.00 P 0.00 0.00 0.00 0.12 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 +0.02 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.04 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 +0.06 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.92 +0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 +0.06 30 0 5 0
30MAR27 19.50 P 2.59 2.59 2.59 2.53 +0.03 30 15 15 +15
30MAR27 20.00 P 0.00 0.00 0.00 2.96 +0.11 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.76 +0.16 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.59 +0.14 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 +0.15 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.36 +0.18 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.35 +0.21 36 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.35 +0.21 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 +0.21 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.33 +0.18 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 +0.02 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 +0.03 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 +0.04 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.19 +0.04 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 +0.05 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 +0.05 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.86 +0.07 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.12 +0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.49 +0.16 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 +0.09 31 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.18 +0.13 31 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 +0.13 31 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.29 +0.15 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.09 +0.17 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.88 +0.14 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.74 +0.12 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.62 +0.15 30 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.56 +0.20 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.43 +0.16 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.40 +0.22 29 0 0 0
29SEP27 13.50 P 0.59 0.59 0.59 0.61 +0.01 32 1 1 +1
29SEP27 14.00 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.25 +0.05 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.43 +0.03 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.90 +0.04 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.16 +0.04 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.44 +0.05 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.74 +0.07 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.04 +0.06 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.36 +0.06 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.77 +0.15 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.51 +0.12 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.29 +0.18 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.10 +0.19 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.94 +0.18 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.80 +0.19 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.68 +0.20 31 0 0 0
TOTAL PUT 133 12,552 +110
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$ 77.650
04SEP26 57.00 C 0.00 0.00 0.00 20.65 -1.10 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.65 -1.10 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.65 -1.11 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 17.65 -1.11 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.66 -1.28 166 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 15.65 -1.11 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.65 -1.36 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 13.65 -1.14 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 12.65 -1.13 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.65 -1.11 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.65 -1.14 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.65 -1.25 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.65 -1.16 0 0 0 0
04SEP26 70.00 C 7.80 7.80 7.80 7.65 -1.24 0 1 11 0
04SEP26 71.00 C 0.00 0.00 0.00 6.66 -1.09 66 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 5.66 -1.16 57 0 10 0
04SEP26 73.00 C 0.00 0.00 0.00 4.75 -1.20 79 0 30 0
04SEP26 74.00 C 4.85 4.85 3.90 3.68 -1.13 49 7 113 0
04SEP26 75.00 C 3.15 3.15 3.15 2.74 -1.26 49 1 192 -1
04SEP26 76.00 C 2.52 2.52 1.86 1.86 -1.14 47 5 353 0
04SEP26 77.00 C 2.40 2.50 1.21 1.18 -0.98 50 114 1,021 0
04SEP26 78.00 C 1.80 1.80 0.60 0.65 -0.95 49 1,195 1,352 +355
04SEP26 79.00 C 1.05 1.30 0.29 0.30 -0.75 48 2,436 2,383 +1,341
04SEP26 80.00 C 0.70 0.71 0.12 0.13 -0.49 49 1,222 2,980 +96
04SEP26 81.00 C 0.36 0.38 0.06 0.05 -0.33 50 904 1,167 +249
04SEP26 82.00 C 0.20 0.20 0.05 0.02 -0.18 52 50 328 -10
04SEP26 83.00 C 0.10 0.10 0.08 0.01 -0.10 56 117 899 +109
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 258 0
04SEP26 85.00 C 0.04 0.04 0.04 0.01 -0.02 73 1 1,639 -1
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 81 0 417 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 89 0 84 0
04SEP26 88.00 C 0.01 0.01 0.01 0.01 0.00 97 30 233 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 892 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 127 0 153 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 134 0 132 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 141 0 161 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 187 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 155 0 190 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 161 0 37 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 168 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 69 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 187 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 193 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 212 0 3 0
11SEP26 57.00 C 0.00 0.00 0.00 20.88 -0.91 119 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.88 -0.91 114 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.88 -0.91 108 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.88 -0.91 102 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.88 -1.06 97 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.77 -1.03 78 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.80 -1.21 77 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.69 -1.11 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.70 -1.10 46 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.70 -1.10 42 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.71 -1.10 43 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.72 -1.18 41 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.74 -1.10 41 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.78 -1.11 41 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.84 -1.08 41 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.02 -0.98 45 0 3 0
11SEP26 73.00 C 0.00 0.00 0.00 5.13 -1.16 43 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.39 -1.03 45 0 31 0
11SEP26 75.00 C 3.84 3.84 3.84 3.62 -0.98 44 1 160 +1
11SEP26 76.00 C 0.00 0.00 0.00 2.86 -0.97 41 0 256 0
11SEP26 77.00 C 2.41 2.42 2.25 2.26 -0.91 41 4 69 +2
11SEP26 78.00 C 2.61 2.61 1.72 1.77 -0.80 41 68 62 +20
11SEP26 79.00 C 1.69 1.89 1.35 1.33 -0.64 41 31 1,183 -17
11SEP26 80.00 C 1.54 1.54 0.96 0.98 -0.61 41 275 516 -22
11SEP26 81.00 C 1.05 1.07 0.77 0.74 -0.48 41 85 164 +75
11SEP26 82.00 C 0.95 0.95 0.53 0.53 -0.39 42 95 157 +57
11SEP26 83.00 C 0.58 0.58 0.37 0.36 -0.32 41 24 175 -11
11SEP26 84.00 C 0.48 0.48 0.29 0.25 -0.24 41 45 203 -1
11SEP26 85.00 C 0.39 0.39 0.23 0.16 -0.19 41 49 245 +42
11SEP26 86.00 C 0.00 0.00 0.00 0.11 -0.13 42 0 59 0
11SEP26 87.00 C 0.00 0.00 0.00 0.07 -0.10 42 0 38 0
11SEP26 88.00 C 0.10 0.10 0.10 0.04 -0.07 41 2 83 0
11SEP26 89.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 41 0
11SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 113 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 7 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 8 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.77 -1.05 144 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 45.75 -1.07 131 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.75 -1.07 126 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.68 -1.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.68 -1.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.68 -1.15 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.76 -1.07 110 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 39.69 -1.14 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 38.69 -1.10 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.69 -1.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.77 -1.07 97 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.70 -1.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.70 -1.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.71 -1.10 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.79 -1.06 87 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.76 -1.06 72 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 30.76 -1.08 68 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 29.80 -0.96 78 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 28.73 -1.13 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 27.73 -1.10 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.31 -0.96 65 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 22.79 -1.06 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 20.27 -1.11 0 0 8 0
29SEP26 60.00 C 0.00 0.00 0.00 17.88 -0.96 51 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 15.43 -1.03 47 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 12.92 -1.05 39 0 660 0
29SEP26 67.50 C 0.00 0.00 0.00 10.60 -1.09 39 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 8.52 -1.00 41 0 6,373 0
29SEP26 72.50 C 0.00 0.00 0.00 6.53 -1.03 40 0 1,961 0
29SEP26 75.00 C 5.30 5.30 5.30 4.79 -0.88 39 5 1,830 +3
29SEP26 77.50 C 4.05 4.05 3.38 3.38 -0.86 39 19 2,362 -3
29SEP26 80.00 C 3.00 3.08 2.30 2.32 -0.65 39 227 7,592 +25
29SEP26 82.50 C 2.00 2.04 1.54 1.56 -0.45 39 316 6,086 +50
29SEP26 85.00 C 1.49 1.49 1.00 0.98 -0.42 39 3,319 10,214 +2,134
29SEP26 87.50 C 0.93 0.93 0.65 0.59 -0.30 39 464 9,443 +26
29SEP26 90.00 C 0.55 0.55 0.42 0.34 -0.21 39 272 11,806 -47
29SEP26 92.50 C 0.40 0.40 0.29 0.19 -0.14 39 118 4,420 +12
29SEP26 95.00 C 0.25 0.27 0.21 0.10 -0.09 39 51 11,019 -23
29SEP26 97.50 C 0.18 0.18 0.15 0.06 -0.05 40 14 2,184 0
29SEP26 100.00 C 0.13 0.14 0.10 0.03 -0.03 40 109 15,600 -55
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 6,539 0
29SEP26 105.00 C 0.06 0.07 0.06 0.01 -0.01 41 13 3,134 -13
29SEP26 107.50 C 0.07 0.07 0.05 0.01 0.00 44 15 1,832 -15
29SEP26 110.00 C 0.04 0.04 0.04 0.01 0.00 46 13 7,014 -13
29SEP26 112.50 C 0.03 0.03 0.03 0.01 0.00 49 1 1,447 -1
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,380 0
29SEP26 117.50 C 0.03 0.03 0.03 0.01 0.00 54 4 5,544 -4
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 57 2 3,352 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,542 0
29SEP26 125.00 C 0.01 0.01 0.01 0.01 0.00 62 120 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 696 0
29SEP26 142.50 C 0.01 0.01 0.01 0.01 0.00 76 8 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 46.77 -1.08 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.76 -1.10 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.77 -1.09 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.77 -1.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.78 -1.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.79 -1.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.80 -1.16 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.80 -1.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.81 -1.16 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.82 -1.16 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.82 -1.11 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.83 -1.16 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.83 -1.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.83 -1.16 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.84 -1.10 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.84 -1.16 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.85 -1.10 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.86 -1.10 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.87 -1.16 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.89 -1.15 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.49 -1.01 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.06 -1.16 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.66 -1.06 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.29 -0.99 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.07 -0.76 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.56 -1.24 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.81 -0.91 43 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 9.68 -1.02 40 0 1,219 0
29OCT26 72.50 C 8.41 8.41 8.41 7.95 -0.79 40 5 347 +5
29OCT26 75.00 C 6.98 6.98 6.98 6.32 -0.59 39 1 357 +1
29OCT26 77.50 C 5.62 5.62 4.95 4.95 -0.84 38 77 388 +69
29OCT26 80.00 C 4.71 4.71 3.80 3.90 -0.67 39 258 1,861 +15
29OCT26 82.50 C 3.53 3.53 3.17 2.98 -0.55 39 8 821 0
29OCT26 85.00 C 2.85 2.85 2.25 2.27 -0.44 39 98 2,062 -12
29OCT26 87.50 C 1.97 2.00 1.73 1.68 -0.41 39 90 2,577 -6
29OCT26 90.00 C 1.64 1.64 1.34 1.22 -0.33 39 111 3,781 -23
29OCT26 92.50 C 1.27 1.27 1.01 0.88 -0.26 39 73 2,197 +38
29OCT26 95.00 C 1.00 1.03 0.82 0.62 -0.21 39 13 4,304 +3
29OCT26 97.50 C 0.72 0.72 0.72 0.43 -0.16 39 1 2,469 0
29OCT26 100.00 C 0.62 0.62 0.49 0.30 -0.12 39 42 2,029 0
29OCT26 102.50 C 0.00 0.00 0.00 0.20 -0.09 39 0 1,081 0
29OCT26 105.00 C 0.39 0.39 0.34 0.14 -0.06 39 30 1,220 -16
29OCT26 107.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 624 0
29OCT26 110.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 826 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 589 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 572 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 63 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 272 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29OCT26 125.00 C 0.09 0.09 0.09 0.01 0.00 42 4 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 47.04 -0.90 94 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.05 -0.82 91 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.05 -0.82 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.04 -0.89 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.03 -0.91 80 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.08 -0.87 80 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.08 -0.88 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.08 -0.83 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.09 -0.91 72 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.10 -0.90 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.11 -0.91 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.10 -0.90 64 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.11 -0.91 62 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.02 -1.03 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.02 -1.00 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.07 -0.97 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.10 -1.01 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.14 -1.00 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.19 -0.99 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.22 -1.01 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.81 -1.02 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.44 -1.03 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.11 -0.89 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.87 -1.05 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.66 -1.06 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.43 -1.00 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.52 -0.95 41 0 0 0
27NOV26 70.00 C 10.87 10.87 10.87 10.76 -0.90 41 15 0 -15
27NOV26 72.50 C 9.23 9.23 9.23 9.23 -0.86 41 15 331 +15
27NOV26 75.00 C 8.10 8.10 8.10 7.83 -0.85 41 15 120 +15
27NOV26 77.50 C 6.79 6.84 6.79 6.49 -0.75 41 23 402 +8
27NOV26 80.00 C 5.91 6.02 5.35 5.36 -0.71 41 5 1,012 0
27NOV26 82.50 C 4.78 4.78 4.44 4.48 -0.59 41 75 248 +8
27NOV26 85.00 C 3.79 3.79 3.70 3.67 -0.55 41 65 531 +60
27NOV26 87.50 C 3.23 3.28 3.23 2.98 -0.46 41 31 1,383 +31
27NOV26 90.00 C 2.68 2.82 2.68 2.39 -0.40 41 63 1,651 +2
27NOV26 92.50 C 2.43 2.43 2.26 1.90 -0.35 41 17 2,260 +15
27NOV26 95.00 C 1.88 1.88 1.84 1.50 -0.30 41 19 2,956 +17
27NOV26 97.50 C 1.46 1.62 1.44 1.18 -0.25 41 428 1,724 +224
27NOV26 100.00 C 1.50 1.50 1.20 0.92 -0.21 41 82 1,143 +13
27NOV26 102.50 C 1.12 1.12 1.04 0.72 -0.17 41 22 743 +3
27NOV26 105.00 C 0.91 0.94 0.90 0.55 -0.14 41 7 602 +2
27NOV26 107.50 C 0.86 0.86 0.76 0.43 -0.11 41 17 486 0
27NOV26 110.00 C 0.00 0.00 0.00 0.33 -0.09 41 0 394 0
27NOV26 112.50 C 0.55 0.55 0.55 0.25 -0.07 41 2 424 +2
27NOV26 115.00 C 0.46 0.46 0.46 0.19 -0.06 41 3 280 0
27NOV26 117.50 C 0.41 0.41 0.41 0.14 -0.05 41 20 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 468 0
27NOV26 125.00 C 0.29 0.29 0.29 0.06 -0.03 41 2 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.11 0.11 0.11 0.01 0.00 43 10 11 +10
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 47.08 -0.99 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.09 -0.99 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.09 -1.00 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.13 -0.96 71 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.14 -0.96 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.14 -0.97 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.16 -0.96 64 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 40.15 -0.99 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.17 -0.85 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 38.20 -0.84 59 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 37.25 -0.85 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 36.26 -0.90 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 35.29 -0.90 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 34.33 -0.90 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 33.37 -0.88 55 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 32.42 -0.89 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 31.45 -0.98 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 30.51 -0.97 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 29.80 -0.73 57 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 28.61 -0.95 51 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 26.27 -0.96 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.90 -0.87 46 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 22.07 -0.47 50 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.87 -1.09 48 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 17.49 -0.72 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.57 -0.67 43 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 13.97 -0.50 44 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 12.02 -0.95 42 0 16,614 0
30DEC26 72.50 C 10.85 10.85 10.85 10.56 -0.53 42 35 1,456 0
30DEC26 75.00 C 0.00 0.00 0.00 9.08 -0.88 42 0 1,226 0
30DEC26 77.50 C 8.66 8.66 8.66 7.83 -0.67 42 2 1,132 0
30DEC26 80.00 C 7.43 7.43 7.00 6.73 -0.74 42 71 7,824 -28
30DEC26 82.50 C 6.00 6.15 5.79 5.78 -0.68 42 102 5,401 -98
30DEC26 85.00 C 5.25 5.25 5.11 4.96 -0.62 42 54 8,226 -54
30DEC26 87.50 C 4.70 4.70 4.47 4.23 -0.57 42 30 2,535 -15
30DEC26 90.00 C 3.88 3.88 3.63 3.56 -0.52 42 6 17,922 +6
30DEC26 92.50 C 0.00 0.00 0.00 2.99 -0.46 42 0 2,898 0
30DEC26 95.00 C 3.33 3.33 3.33 2.50 -0.41 42 1 5,698 +1
30DEC26 97.50 C 2.32 2.32 2.32 2.08 -0.36 42 1 1,729 0
30DEC26 100.00 C 2.32 2.32 2.01 1.72 -0.33 42 338 10,035 +145
30DEC26 102.50 C 1.76 1.76 1.76 1.43 -0.28 42 11 997 0
30DEC26 105.00 C 1.73 1.73 1.65 1.18 -0.24 42 18 4,641 +18
30DEC26 107.50 C 1.39 1.39 1.39 0.97 -0.21 42 10 883 +10
30DEC26 110.00 C 1.37 1.37 1.35 0.79 -0.19 42 43 6,254 +43
30DEC26 112.50 C 1.09 1.20 1.09 0.65 -0.16 42 46 5,576 +10
30DEC26 115.00 C 0.96 0.96 0.96 0.53 -0.14 42 34 2,922 0
30DEC26 117.50 C 0.83 0.83 0.81 0.43 -0.12 42 24 2,384 +24
30DEC26 120.00 C 0.84 0.84 0.84 0.35 -0.10 42 80 2,202 +80
30DEC26 122.50 C 0.00 0.00 0.00 0.28 -0.09 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 -0.07 42 0 954 0
30DEC26 127.50 C 0.64 0.64 0.64 0.19 -0.06 42 1 1,030 -1
30DEC26 130.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 3,445 0
30DEC26 132.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 1,210 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 741 0
30DEC26 140.00 C 0.33 0.38 0.33 0.07 -0.02 42 31 1,110 +10
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 406 0
30DEC26 157.50 C 0.23 0.23 0.23 0.01 0.00 40 6 527 -6
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,867 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 47.71 -0.39 74 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.78 -0.36 73 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.50 -1.01 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.84 -0.71 69 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.59 -1.01 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.96 -0.39 67 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.11 -0.27 68 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 41.14 -0.39 66 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.25 -0.34 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.24 -0.40 63 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.24 -0.39 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.37 -0.33 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.43 -0.40 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.50 -0.37 58 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 34.53 -0.45 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.24 -0.71 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.70 -0.34 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.88 -0.31 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.96 -0.34 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.05 -0.31 53 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 27.81 -0.55 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.65 -0.60 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 23.58 -0.71 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.61 -0.54 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 19.74 -0.57 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 17.73 -0.81 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 16.33 -0.57 44 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 14.50 -0.66 42 0 12,253 0
30MAR27 72.50 C 13.00 13.00 13.00 13.35 -0.57 44 20 278 +20
30MAR27 75.00 C 0.00 0.00 0.00 11.76 -0.40 42 0 546 0
30MAR27 77.50 C 0.00 0.00 0.00 10.58 -0.24 42 0 2,968 0
30MAR27 80.00 C 0.00 0.00 0.00 9.50 -0.57 42 0 2,067 0
30MAR27 82.50 C 0.00 0.00 0.00 8.53 -0.66 42 0 2,029 0
30MAR27 85.00 C 0.00 0.00 0.00 7.66 -0.64 42 0 15,258 0
30MAR27 87.50 C 0.00 0.00 0.00 6.88 -0.54 42 0 3,331 0
30MAR27 90.00 C 6.38 6.38 6.15 6.16 -0.46 43 4,504 10,339 +4,502
30MAR27 92.50 C 5.92 5.92 5.92 5.48 -0.42 43 30 464 -10
30MAR27 95.00 C 0.00 0.00 0.00 4.86 -0.39 42 0 2,970 0
30MAR27 97.50 C 0.00 0.00 0.00 4.31 -0.35 42 0 387 0
30MAR27 100.00 C 0.00 0.00 0.00 3.82 -0.32 42 0 1,739 0
30MAR27 102.50 C 0.00 0.00 0.00 3.38 -0.29 42 0 572 0
30MAR27 105.00 C 0.00 0.00 0.00 2.98 -0.27 42 0 670 0
30MAR27 107.50 C 0.00 0.00 0.00 2.63 -0.24 42 0 487 0
30MAR27 110.00 C 0.00 0.00 0.00 2.32 -0.22 42 0 2,850 0
30MAR27 112.50 C 2.71 2.71 2.71 2.04 -0.20 42 1 2,463 -1
30MAR27 115.00 C 0.00 0.00 0.00 1.80 -0.18 42 0 349 0
30MAR27 117.50 C 2.18 2.18 2.18 1.58 -0.16 42 7 178 0
30MAR27 120.00 C 0.00 0.00 0.00 1.39 -0.15 42 0 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.22 -0.13 42 0 401 0
30MAR27 125.00 C 0.00 0.00 0.00 1.07 -0.12 42 0 1,868 0
30MAR27 127.50 C 0.00 0.00 0.00 0.94 -0.11 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.83 -0.09 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.73 -0.08 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 4 0
30MAR27 137.50 C 0.00 0.00 0.00 0.56 -0.06 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 94 0
30MAR27 142.50 C 0.00 0.00 0.00 0.43 -0.05 42 0 33 0
30MAR27 145.00 C 1.08 1.08 1.08 0.38 -0.04 42 3 173 +3
30MAR27 147.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 48.26 -0.30 69 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.36 -0.41 68 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.40 -0.44 66 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.47 -0.42 65 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.64 -0.30 65 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.62 -0.42 63 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 42.80 -0.34 63 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.88 -0.34 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.86 -0.44 59 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 39.93 -0.46 58 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 39.05 -0.44 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.15 -0.44 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.29 -0.41 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.38 -0.30 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.47 -0.46 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.57 -0.31 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.68 -0.49 52 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 32.80 -0.60 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.94 -0.53 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 31.08 -0.63 50 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 29.00 -0.71 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 27.01 -0.59 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 25.10 -0.81 47 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 23.28 -0.63 46 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 21.56 -0.66 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 19.93 -0.64 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 18.39 +0.21 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 16.72 -0.45 43 0 382 0
29JUN27 72.50 C 0.00 0.00 0.00 15.35 -0.86 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 14.07 -0.78 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 12.91 -0.75 43 0 439 0
29JUN27 80.00 C 0.00 0.00 0.00 11.86 -0.81 43 0 1,313 0
29JUN27 82.50 C 0.00 0.00 0.00 10.90 -0.69 43 0 373 0
29JUN27 85.00 C 0.00 0.00 0.00 9.99 -0.64 43 0 1,241 0
29JUN27 87.50 C 0.00 0.00 0.00 9.24 -0.65 43 0 2,573 0
29JUN27 90.00 C 0.00 0.00 0.00 8.47 -0.59 43 0 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 7.73 -0.58 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 7.06 -0.54 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 6.44 -0.51 43 0 556 0
29JUN27 100.00 C 6.29 6.29 6.29 5.87 -0.48 43 1 1,577 +1
29JUN27 102.50 C 0.00 0.00 0.00 5.35 -0.45 43 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 4.87 -0.43 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 4.44 -0.39 43 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 4.04 -0.37 43 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 3.68 -0.34 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.34 -0.33 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 3.04 -0.31 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.77 -0.28 43 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 2.52 -0.26 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.29 -0.25 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.08 -0.23 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 1.89 -0.22 43 0 462 0
29JUN27 132.50 C 2.46 2.46 2.46 1.72 -0.20 43 100 139 +100
29JUN27 135.00 C 2.37 2.37 2.37 1.56 -0.19 42 1 230 0
29JUN27 137.50 C 2.11 2.11 2.11 1.42 -0.17 42 2 244 +2
29JUN27 140.00 C 2.10 2.10 2.06 1.29 -0.16 42 3 120 +3
29JUN27 142.50 C 0.00 0.00 0.00 1.17 -0.15 42 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 1.07 -0.14 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.97 -0.13 42 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 0.88 -0.12 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.80 -0.11 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.73 -0.10 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.66 -0.10 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.60 -0.09 42 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.55 -0.08 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.50 -0.08 42 0 37 0
29JUN27 167.50 C 1.16 1.16 1.16 0.46 -0.07 42 100 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.42 -0.06 42 0 159 0
29SEP27 31.00 C 0.00 0.00 0.00 48.82 -0.42 66 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.91 -0.42 64 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.99 -0.44 63 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.09 -0.44 62 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.19 -0.44 61 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 44.28 -0.46 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.40 -0.44 59 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.51 -0.44 58 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.63 -0.44 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.72 -0.47 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.81 -0.39 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.92 -0.42 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.04 -0.57 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.16 -0.47 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.30 -0.62 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.45 -0.60 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.61 -0.57 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.78 -0.71 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.97 -0.61 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.17 -0.80 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.21 -0.64 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.34 -0.81 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.55 -0.66 46 0 0 0
29SEP27 60.00 C 25.10 25.10 25.10 24.85 -0.82 46 3 4 +3
29SEP27 62.50 C 0.00 0.00 0.00 23.23 -0.67 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.70 -0.63 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 20.23 -0.58 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.88 +0.21 44 0 8 0
29SEP27 72.50 C 0.00 0.00 0.00 17.42 -0.72 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.20 -0.69 44 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 15.07 -0.66 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 14.02 -0.63 43 0 13 0
29SEP27 82.50 C 0.00 0.00 0.00 13.05 -0.88 43 0 160 0
29SEP27 85.00 C 0.00 0.00 0.00 12.12 -0.59 43 0 140 0
29SEP27 87.50 C 0.00 0.00 0.00 11.29 -0.65 43 0 30 0
29SEP27 90.00 C 0.00 0.00 0.00 10.55 -0.72 43 0 0 0
29SEP27 92.50 C 9.88 9.88 9.88 9.79 -0.69 43 1 2 +1
29SEP27 95.00 C 0.00 0.00 0.00 9.09 -0.65 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 8.43 -0.59 43 0 2 0
29SEP27 100.00 C 0.00 0.00 0.00 7.82 -0.61 43 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 7.25 -0.59 43 0 0 0
29SEP27 105.00 C 7.38 7.38 7.38 6.72 -0.56 43 2 2 +2
29SEP27 107.50 C 0.00 0.00 0.00 6.23 -0.54 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.78 -0.51 43 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 5.36 -0.48 43 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 4.96 -0.47 43 0 1 0
29SEP27 117.50 C 0.00 0.00 0.00 4.60 -0.44 43 0 4 0
29SEP27 120.00 C 4.98 4.98 4.98 4.27 -0.42 43 3 7 +3
29SEP27 122.50 C 4.61 4.61 4.61 3.95 -0.41 43 25 25 +25
29SEP27 125.00 C 0.00 0.00 0.00 3.67 -0.38 43 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 3.40 -0.36 43 0 0 0
29SEP27 130.00 C 3.86 3.96 3.86 3.15 -0.34 43 31 31 +31
29SEP27 132.50 C 0.00 0.00 0.00 2.92 -0.33 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.71 -0.31 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.51 -0.30 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.33 -0.28 43 0 7 0
29SEP27 142.50 C 0.00 0.00 0.00 2.16 -0.27 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.01 -0.25 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.86 -0.24 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.73 -0.22 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.61 -0.21 43 0 12 0
29SEP27 155.00 C 2.30 2.39 2.30 1.49 -0.20 43 2 23 +2
TOTAL CALL 19,382 494,159 +9,676
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 213 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 190 0 14 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 157 0 81 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 146 0 36 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 126 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 125 0 373 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 115 0 58 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 105 0 66 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 94 0 56 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 305 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 74 0 145 0
04SEP26 72.00 P 0.03 0.04 0.03 0.01 0.00 63 9 185 -9
04SEP26 73.00 P 0.04 0.04 0.04 0.01 -0.01 53 5 537 +1
04SEP26 74.00 P 0.04 0.05 0.04 0.03 -0.03 51 29 396 +1
04SEP26 75.00 P 0.12 0.13 0.07 0.09 -0.03 50 166 737 -9
04SEP26 76.00 P 0.14 0.30 0.14 0.24 -0.01 50 448 1,454 +90
04SEP26 77.00 P 0.38 0.58 0.36 0.53 +0.05 50 251 1,251 -87
04SEP26 78.00 P 0.62 1.00 0.59 0.99 +0.18 49 281 548 -46
04SEP26 79.00 P 1.02 1.35 1.02 1.66 +0.40 49 7 749 -1
04SEP26 80.00 P 1.96 2.60 1.96 2.55 +0.69 57 285 599 -153
04SEP26 81.00 P 0.00 0.00 0.00 3.49 +0.90 65 0 646 0
04SEP26 82.00 P 0.00 0.00 0.00 4.49 +1.02 78 0 189 0
04SEP26 83.00 P 4.99 4.99 4.99 5.44 +1.11 82 1 60 -1
04SEP26 84.00 P 5.70 5.70 5.70 6.36 +0.96 68 1 0 -1
04SEP26 85.00 P 0.00 0.00 0.00 7.35 +1.09 0 0 61 -21
04SEP26 86.00 P 0.00 0.00 0.00 8.35 +0.95 0 0 63 -30
04SEP26 87.00 P 0.00 0.00 0.00 9.35 +1.07 0 0 3 0
04SEP26 88.00 P 0.00 0.00 0.00 10.35 +1.04 0 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 11.35 +1.10 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.35 +1.10 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.35 +1.06 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.35 +1.00 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.35 +1.04 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.35 +0.98 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.35 +1.10 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 18.35 +1.08 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.35 +1.10 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 20.35 +1.10 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 21.35 +1.10 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 22.35 +0.97 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 23.35 +1.10 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 24.35 +1.05 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 25.35 +1.03 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 26.35 +1.04 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 27.35 +1.10 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 48 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
11SEP26 68.00 P 0.06 0.06 0.06 0.03 0.00 42 6 16 +6
11SEP26 69.00 P 0.12 0.12 0.12 0.05 +0.01 42 131 131 +131
11SEP26 70.00 P 0.14 0.15 0.14 0.09 +0.02 42 39 110 +39
11SEP26 71.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 47 0
11SEP26 72.00 P 0.28 0.30 0.26 0.24 +0.04 41 42 80 +41
11SEP26 73.00 P 0.30 0.43 0.30 0.38 +0.07 41 29 207 +27
11SEP26 74.00 P 0.46 0.62 0.46 0.58 +0.11 41 34 199 +16
11SEP26 75.00 P 0.66 0.90 0.65 0.84 +0.15 41 90 1,096 -65
11SEP26 76.00 P 0.87 1.20 0.87 1.16 +0.20 41 31 203 +9
11SEP26 77.00 P 1.30 1.46 1.20 1.55 +0.25 41 55 279 +7
11SEP26 78.00 P 1.50 2.04 1.50 2.05 +0.35 41 28 45 +6
11SEP26 79.00 P 2.00 2.13 2.00 2.63 +0.44 41 6 70 0
11SEP26 80.00 P 2.82 3.02 2.56 3.30 +0.55 41 58 83 +43
11SEP26 81.00 P 0.00 0.00 0.00 3.91 +0.51 38 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 4.96 +0.84 45 0 0 0
11SEP26 83.00 P 5.36 5.36 5.36 5.70 +0.79 42 1 1 +1
11SEP26 84.00 P 6.05 6.05 6.05 6.75 +1.07 49 1 6 +1
11SEP26 85.00 P 0.00 0.00 0.00 7.47 +0.86 41 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 8.42 +0.95 41 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 9.38 +1.01 40 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 10.36 +1.04 40 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 11.35 +1.06 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 12.35 +1.08 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 13.35 +1.06 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 14.35 +1.00 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 15.35 +1.04 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 16.35 +0.98 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 17.35 +0.98 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 18.35 +0.99 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 19.35 +0.77 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 20.35 +0.99 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 21.35 +0.99 0 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 0.00 114 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 0.00 106 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 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 0.00 0.00 0.00 0.01 0.00 92 0 20 0
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 0.00 0.00 0.00 0.01 0.00 80 0 196 0
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 71 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 63 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 0.00 0.00 0.00 0.01 0.00 54 0 756 0
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 0.07 0.06 0.01 0.00 43 97 1,550 -18
29SEP26 60.00 P 0.09 0.09 0.08 0.02 0.00 40 128 4,352 +47
29SEP26 62.50 P 0.14 0.14 0.13 0.05 0.00 39 81 2,060 -1
29SEP26 65.00 P 0.23 0.24 0.23 0.14 +0.01 39 20 10,428 +17
29SEP26 67.50 P 0.37 0.43 0.37 0.32 +0.03 39 160 3,552 +29
29SEP26 70.00 P 0.62 0.74 0.62 0.65 +0.05 39 145 30,918 +116
29SEP26 72.50 P 1.01 1.25 1.01 1.21 +0.11 39 689 4,724 +33
29SEP26 75.00 P 1.70 2.05 1.61 2.03 +0.23 39 2,627 17,258 +2,562
29SEP26 77.50 P 2.79 3.14 2.77 3.14 +0.42 39 35 5,400 +10
29SEP26 80.00 P 3.84 4.45 3.84 4.53 +0.43 39 164 13,535 +11
29SEP26 82.50 P 5.41 5.85 5.41 6.30 +0.73 40 11 8,734 0
29SEP26 85.00 P 7.43 7.64 7.43 8.20 +0.91 40 21 12,955 -9
29SEP26 87.50 P 9.92 10.28 9.92 10.41 +0.92 41 120 8,793 -45
29SEP26 90.00 P 12.20 12.70 12.08 12.56 +0.70 39 67 6,156 +3
29SEP26 92.50 P 14.32 14.32 14.32 14.88 +0.93 36 3 4,300 -3
29SEP26 95.00 P 0.00 0.00 0.00 17.37 +0.85 39 0 4,794 0
29SEP26 97.50 P 0.00 0.00 0.00 19.85 +0.82 0 0 1,335 0
29SEP26 100.00 P 21.30 21.30 21.30 22.42 +0.88 52 2 6,100 +2
29SEP26 102.50 P 24.80 24.80 24.80 24.92 +0.88 56 1 2,405 -1
29SEP26 105.00 P 0.00 0.00 0.00 27.37 +0.98 55 0 1,624 0
29SEP26 107.50 P 0.00 0.00 0.00 29.86 +0.92 57 0 625 0
29SEP26 110.00 P 0.00 0.00 0.00 32.36 +0.98 60 0 1,056 0
29SEP26 112.50 P 0.00 0.00 0.00 34.85 +0.94 0 0 291 0
29SEP26 115.00 P 0.00 0.00 0.00 37.35 +0.91 0 0 115 0
29SEP26 117.50 P 0.00 0.00 0.00 39.86 +0.92 70 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.36 +0.92 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.86 +0.92 76 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.41 +0.97 86 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.85 +0.91 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.41 +0.96 92 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.85 +0.86 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.41 +0.92 98 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.91 +0.92 101 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.35 +0.90 0 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 64.85 +0.86 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.40 +0.95 108 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.90 +0.97 110 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.35 +0.90 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.90 +0.96 115 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.40 +0.96 118 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.85 +0.88 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.35 +0.86 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 84.88 +0.91 121 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.40 +0.91 127 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 89.90 +0.95 129 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.40 +0.95 131 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 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 212 0
29OCT26 55.00 P 0.16 0.16 0.16 0.04 0.00 39 34 1,588 +34
29OCT26 57.50 P 0.23 0.23 0.23 0.09 +0.01 39 30 422 0
29OCT26 60.00 P 0.35 0.35 0.35 0.18 +0.01 38 15 675 +15
29OCT26 62.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 887 0
29OCT26 65.00 P 0.69 0.77 0.69 0.63 +0.06 39 276 1,316 +211
29OCT26 67.50 P 1.03 1.14 1.03 1.04 +0.10 39 62 1,234 +20
29OCT26 70.00 P 1.48 1.70 1.48 1.63 +0.15 39 51 3,267 +4
29OCT26 72.50 P 2.18 2.31 2.13 2.40 +0.23 39 7 1,881 +3
29OCT26 75.00 P 3.00 3.22 2.97 3.34 +0.35 39 43 1,578 +36
29OCT26 77.50 P 4.10 4.43 4.10 4.50 +0.45 39 51 2,412 +49
29OCT26 80.00 P 5.24 5.70 5.24 5.90 +0.54 39 85 2,205 +30
29OCT26 82.50 P 0.00 0.00 0.00 7.52 +0.65 39 0 3,029 0
29OCT26 85.00 P 0.00 0.00 0.00 9.19 +0.61 38 0 2,675 0
29OCT26 87.50 P 11.23 11.36 11.18 11.26 +0.78 39 6 1,753 +5
29OCT26 90.00 P 0.00 0.00 0.00 13.37 +0.78 40 1 1,939 +1
29OCT26 92.50 P 0.00 0.00 0.00 15.50 +0.80 40 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 18.21 +1.30 47 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 19.96 +0.70 36 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 22.43 +0.84 38 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 24.92 +0.88 41 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 27.37 +0.98 41 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.86 +0.92 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.41 +1.03 49 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.91 +1.00 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.41 +0.97 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.91 +0.97 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.41 +0.97 59 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.91 +0.97 61 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.41 +0.97 63 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.91 +0.97 66 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.41 +0.96 68 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.91 +0.83 70 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.41 +0.83 72 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.91 +0.83 74 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.35 +0.90 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.90 +0.91 77 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.40 +0.82 79 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.90 +0.97 81 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.35 +0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.90 +0.96 85 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.40 +0.90 86 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.90 +0.90 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.40 +0.91 90 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.90 +0.93 91 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.40 +0.91 93 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.90 +0.90 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.40 +0.95 96 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 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 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 0.00 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 0.00 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 580 0
27NOV26 57.50 P 0.00 0.00 0.00 0.36 +0.04 41 0 149 0
27NOV26 60.00 P 0.00 0.00 0.00 0.59 +0.05 41 0 593 0
27NOV26 62.50 P 1.00 1.09 1.00 0.92 +0.08 41 7 548 +1
27NOV26 65.00 P 1.38 1.53 1.38 1.38 +0.12 41 7 275 +5
27NOV26 67.50 P 1.83 2.01 1.83 1.97 +0.16 41 28 1,050 +10
27NOV26 70.00 P 2.46 2.70 2.46 2.71 +0.21 41 16 953 0
27NOV26 72.50 P 3.50 3.50 3.50 3.56 +0.26 41 2 1,848 0
27NOV26 75.00 P 4.20 4.60 4.20 4.58 +0.33 41 25 977 -14
27NOV26 77.50 P 5.44 5.47 5.37 5.79 +0.40 41 8 811 +5
27NOV26 80.00 P 6.77 7.10 6.75 7.18 +0.48 40 13 775 +2
27NOV26 82.50 P 8.25 8.38 8.21 8.75 +0.57 41 11 1,213 +8
27NOV26 85.00 P 0.00 0.00 0.00 10.39 +0.55 40 0 2,875 0
27NOV26 87.50 P 11.89 11.89 11.89 12.33 +0.79 41 15 2,160 0
27NOV26 90.00 P 0.00 0.00 0.00 14.13 +0.28 40 0 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 16.18 +0.31 40 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 18.33 +0.39 41 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 20.52 +0.42 40 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 22.90 +0.62 42 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 25.22 +0.79 42 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 27.55 +1.06 41 0 4 0
27NOV26 107.50 P 0.00 0.00 0.00 29.90 +0.91 39 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 32.41 +0.97 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.91 +1.00 44 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.41 +0.97 46 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 39.91 +0.94 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.41 +0.97 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.91 +0.97 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.41 +0.97 54 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.91 +0.97 56 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.41 +0.96 58 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.91 +0.83 60 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.41 +0.83 61 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.91 +0.83 63 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.35 +0.90 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.90 +0.91 66 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.40 +0.82 67 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.90 +0.97 69 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.35 +0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.90 +0.96 72 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.40 +0.90 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.90 +0.90 75 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.40 +0.91 77 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.90 +0.93 78 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.40 +0.91 79 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.90 +0.90 81 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.40 +0.95 82 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 42 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 42 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 42 0 276 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 0.00 42 0 724 0
30DEC26 52.50 P 0.54 0.54 0.54 0.30 +0.01 42 84 691 -84
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 1,438 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 +0.04 42 0 1,183 0
30DEC26 60.00 P 1.23 1.32 1.23 1.10 +0.05 42 13 3,612 +13
30DEC26 62.50 P 1.57 1.70 1.57 1.57 +0.08 42 23 5,786 0
30DEC26 65.00 P 2.22 2.23 2.21 2.15 +0.12 42 6 5,776 +6
30DEC26 67.50 P 2.79 2.86 2.79 2.86 +0.14 42 12 3,107 0
30DEC26 70.00 P 3.54 3.62 3.46 3.69 +0.23 42 44 25,467 -15
30DEC26 72.50 P 4.28 4.35 4.28 4.62 +0.12 42 5 2,594 -3
30DEC26 75.00 P 5.45 5.67 5.38 5.70 +0.35 41 90 3,446 -6
30DEC26 77.50 P 6.40 6.40 6.40 6.93 +0.39 41 3 4,439 +3
30DEC26 80.00 P 7.85 8.32 7.85 8.28 +0.35 41 120 14,307 +15
30DEC26 82.50 P 0.00 0.00 0.00 9.86 +0.52 41 0 5,069 0
30DEC26 85.00 P 0.00 0.00 0.00 11.43 +0.51 41 0 12,211 0
30DEC26 87.50 P 13.03 13.03 13.03 13.34 +0.69 42 6 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 15.29 +0.72 43 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 17.06 +0.29 41 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 19.07 +0.29 41 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 21.21 +0.31 42 0 2,215 0
30DEC26 100.00 P 21.20 21.20 21.20 23.07 0.00 39 2 4,742 +2
30DEC26 102.50 P 0.00 0.00 0.00 25.43 +0.17 40 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 27.80 +0.26 40 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 30.15 +0.52 41 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 32.47 +0.38 39 0 1,541 0
30DEC26 112.50 P 0.00 0.00 0.00 34.99 +0.70 42 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 37.42 +0.75 42 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 39.91 +0.94 43 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.41 +0.96 45 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.91 +0.97 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.41 +0.44 48 0 1,321 0
30DEC26 127.50 P 0.00 0.00 0.00 49.91 +0.97 50 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 52.41 +0.96 52 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 54.91 +0.83 53 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.41 +0.83 55 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.91 +0.83 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.35 +0.90 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.90 +0.91 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.40 +0.82 60 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 69.90 +0.97 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.35 +0.85 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.90 +0.96 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.40 +0.90 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.90 +0.90 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.40 +0.91 68 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 84.90 +0.93 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.40 +0.91 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.90 +0.90 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.40 +0.95 73 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 42 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 42 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 0.00 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 0.00 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.10 0.00 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.51 +0.05 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.69 +0.07 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.98 +0.07 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 +0.11 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 +0.15 42 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 2.39 +0.16 42 0 5,498 0
30MAR27 62.50 P 3.11 3.11 3.11 3.08 +0.21 42 80 2,585 +12
30MAR27 65.00 P 0.00 0.00 0.00 3.86 +0.28 42 0 6,283 0
30MAR27 67.50 P 4.53 4.67 4.53 4.69 +0.23 42 103 1,229 -100
30MAR27 70.00 P 0.00 0.00 0.00 5.61 +0.27 42 0 18,019 0
30MAR27 72.50 P 0.00 0.00 0.00 6.65 +0.29 42 0 3,871 0
30MAR27 75.00 P 7.50 7.50 7.50 7.82 +0.26 42 95 4,726 -76
30MAR27 77.50 P 8.77 8.77 8.75 9.10 +0.41 42 4,680 5,244 +3,101
30MAR27 80.00 P 0.00 0.00 0.00 10.50 +0.48 41 0 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 12.01 +0.49 42 0 1,050 0
30MAR27 85.00 P 12.79 12.79 12.79 13.61 +0.55 42 32 15,383 +32
30MAR27 87.50 P 0.00 0.00 0.00 15.40 +0.60 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 16.98 +0.41 41 0 1,738 0
30MAR27 92.50 P 0.00 0.00 0.00 19.06 +0.53 42 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 21.01 +0.57 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 23.01 +0.60 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 25.07 +0.73 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 27.17 +0.76 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.31 +0.69 43 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 31.49 +0.66 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 33.92 +0.91 45 0 100 0
30MAR27 112.50 P 0.00 0.00 0.00 35.94 +0.63 44 0 504 0
30MAR27 115.00 P 0.00 0.00 0.00 38.70 +1.32 47 0 1,582 0
30MAR27 117.50 P 0.00 0.00 0.00 41.16 +1.33 49 0 73 0
30MAR27 120.00 P 0.00 0.00 0.00 43.50 +1.17 49 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.86 +1.45 50 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 48.42 +1.45 52 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 50.37 +1.31 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.63 +1.03 47 0 7 0
30MAR27 132.50 P 0.00 0.00 0.00 54.99 +0.91 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.41 +0.83 45 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 59.91 +0.83 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.35 +0.75 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.90 +0.74 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.40 +0.74 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.90 +0.74 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.35 +0.82 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.90 +0.87 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.40 +0.87 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.90 +0.87 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.40 +0.87 56 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.90 +0.63 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.40 +0.63 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.90 +0.63 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.40 +0.63 60 0 0 0
29JUN27 31.00 P 0.29 0.29 0.29 0.05 0.00 43 1 91 +1
29JUN27 32.00 P 0.00 0.00 0.00 0.06 0.00 42 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 0.00 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.39 +0.02 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.45 +0.02 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.62 +0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.71 +0.03 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.94 +0.04 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.07 +0.05 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.20 +0.05 43 0 51 0
29JUN27 50.00 P 1.71 1.71 1.71 1.37 +0.07 43 2 688 +2
29JUN27 52.50 P 0.00 0.00 0.00 1.79 +0.07 43 0 1,440 0
29JUN27 55.00 P 2.49 2.49 2.49 2.33 +0.10 43 3 1,193 +3
29JUN27 57.50 P 0.00 0.00 0.00 2.93 +0.13 43 0 962 0
29JUN27 60.00 P 3.67 3.67 3.67 3.65 +0.14 43 30 2,213 -1
29JUN27 62.50 P 0.00 0.00 0.00 4.45 +0.20 43 0 1,254 0
29JUN27 65.00 P 5.25 5.25 5.25 5.31 +0.25 43 1 3,360 -1
29JUN27 67.50 P 0.00 0.00 0.00 6.21 +0.27 42 0 3,033 0
29JUN27 70.00 P 0.00 0.00 0.00 7.20 +0.30 42 0 1,018 0
29JUN27 72.50 P 0.00 0.00 0.00 8.30 +0.28 42 0 1,371 0
29JUN27 75.00 P 0.00 0.00 0.00 9.51 +0.35 42 0 3,459 0
29JUN27 77.50 P 0.00 0.00 0.00 10.81 +0.42 42 0 3,693 0
29JUN27 80.00 P 12.00 12.00 12.00 12.23 +0.48 42 1 4,432 -1
29JUN27 82.50 P 0.00 0.00 0.00 13.73 +0.51 42 0 1,133 0
29JUN27 85.00 P 14.79 14.79 14.79 15.32 +0.50 42 1 970 0
29JUN27 87.50 P 0.00 0.00 0.00 16.95 +0.60 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 18.75 +0.56 42 0 7,947 0
29JUN27 92.50 P 0.00 0.00 0.00 20.40 +0.32 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.27 +0.32 42 0 100 0
29JUN27 97.50 P 0.00 0.00 0.00 24.24 +0.38 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 26.21 +0.40 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.23 +0.43 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.25 +0.40 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.35 -0.15 42 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 34.45 +0.24 42 0 397 0
29JUN27 112.50 P 0.00 0.00 0.00 36.58 +0.36 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.94 +0.53 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.38 +0.76 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.18 +1.33 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.61 +1.45 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.04 +1.61 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.48 +1.75 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.90 +1.82 51 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 56.22 +1.83 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.54 +1.87 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.88 +1.80 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.21 +1.61 51 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 65.45 +1.29 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.77 +1.11 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.06 +0.90 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.35 +0.69 0 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 74.90 +0.87 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.40 +0.87 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.90 +0.87 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.40 +0.87 50 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 84.90 +0.63 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.40 +0.63 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.90 +0.63 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 92.40 +0.63 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.13 0.00 43 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.21 +0.02 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.36 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.53 +0.03 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.70 +0.03 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.87 +0.03 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.07 +0.05 43 0 8 0
29SEP27 52.50 P 0.00 0.00 0.00 2.64 +0.06 43 0 0 0
29SEP27 55.00 P 3.31 3.31 3.31 3.25 +0.08 43 2 6 +2
29SEP27 57.50 P 0.00 0.00 0.00 3.99 +0.08 43 0 0 0
29SEP27 60.00 P 4.65 4.65 4.65 4.78 +0.15 43 1 20 +1
29SEP27 62.50 P 5.65 5.65 5.65 5.65 +0.26 43 15 116 +15
29SEP27 65.00 P 0.00 0.00 0.00 6.49 +0.21 43 0 132 0
29SEP27 67.50 P 7.19 7.30 7.19 7.48 +0.30 42 17 17 +12
29SEP27 70.00 P 8.35 8.42 8.35 8.54 +0.34 42 97 213 +97
29SEP27 72.50 P 9.63 9.63 9.50 9.64 +0.35 42 190 207 +190
29SEP27 75.00 P 10.86 10.86 10.70 10.91 +0.38 42 30 35 +29
29SEP27 77.50 P 12.12 12.12 12.02 12.28 +0.46 42 163 253 +163
29SEP27 80.00 P 0.00 0.00 0.00 13.62 +0.43 42 0 30 0
29SEP27 82.50 P 0.00 0.00 0.00 15.13 +0.48 42 0 3 0
29SEP27 85.00 P 16.20 16.92 16.20 16.70 +0.50 42 3 48 -3
29SEP27 87.50 P 0.00 0.00 0.00 18.40 +0.54 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.08 +0.60 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 21.66 +0.28 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.52 +0.31 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.41 +0.33 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.34 +0.37 42 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 29.32 +0.38 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.34 +0.40 42 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.24 +0.28 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.47 +0.43 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.58 +0.45 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.67 +0.42 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.75 +0.34 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.18 +0.56 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.61 +0.78 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.04 +0.99 45 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 51.64 +1.30 46 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.90 +1.29 46 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 56.58 +1.71 48 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.99 +1.78 49 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 61.40 +1.85 50 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.74 +2.00 50 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.11 +1.91 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.45 +1.79 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.82 +1.66 51 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.11 +1.45 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.35 +1.32 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.62 +1.09 48 0 0 0
TOTAL PUT 13,153 527,494 +6,583
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$ 9.935
29SEP26 7.50 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 -0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 -0.02 27 0 30 0
29SEP26 10.00 C 0.25 0.25 0.25 0.27 -0.02 27 3 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 28 0 978 0
29SEP26 11.00 C 0.06 0.06 0.06 0.03 -0.01 27 10 501 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 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 93 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 107 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.02 +0.01 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.74 -0.03 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.29 -0.03 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.57 -0.02 29 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 15 0
29OCT26 10.50 C 0.28 0.28 0.28 0.25 -0.02 29 15 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 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 2.29 +0.01 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.07 +0.02 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.85 +0.03 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.62 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.41 0.00 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
27NOV26 11.00 C 0.25 0.25 0.25 0.25 -0.02 31 10 10 +10
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 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 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 +0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.35 +0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 +0.01 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.03 30 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.02 31 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 31 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 0.01 -0.01 29 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 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 50 0 15 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 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 2.72 +0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 +0.01 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.92 +0.01 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.03 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 -0.02 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 31 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 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 33 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 0.00 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.62 -0.01 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.05 -0.02 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.89 -0.02 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.58 -0.02 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.44 -0.01 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.02 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 -0.02 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 0.00 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 32 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 2.64 -0.02 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.47 -0.01 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.30 -0.01 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.14 -0.01 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 -0.01 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.82 0.00 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.55 0.00 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.42 -0.01 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.32 0.00 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.16 0.00 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.95 0.00 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 0.00 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 0.00 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
TOTAL CALL 38 6,086 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 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 0.00 0.00 0.00 0.12 +0.01 28 0 360 0
29SEP26 9.75 P 0.17 0.17 0.17 0.19 0.00 26 50 360 -50
29SEP26 10.00 P 0.27 0.27 0.27 0.31 +0.01 26 5 297 -5
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.02 27 0 158 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 +0.02 27 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 +0.03 31 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 +0.05 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 +0.05 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 +0.05 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.59 +0.05 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.09 +0.05 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.05 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.09 +0.05 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.05 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.05 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 +0.05 102 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 +0.05 106 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 +0.05 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 +0.05 115 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.59 +0.05 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.09 +0.05 124 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.59 +0.05 128 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.08 +0.04 126 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.09 +0.05 140 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.08 +0.04 140 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.08 +0.04 147 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 0.00 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 0.00 29 0 65 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 0.00 28 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 0.00 28 0 99 0
29OCT26 10.00 P 0.42 0.42 0.42 0.46 0.00 28 15 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.15 +0.01 28 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.60 +0.03 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.09 +0.04 34 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.59 +0.05 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.09 +0.04 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.59 +0.05 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.09 +0.04 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.59 +0.04 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.09 +0.05 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.59 +0.04 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.09 +0.05 70 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 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 0.00 31 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.01 30 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.36 0.00 30 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 0.46 -0.01 30 0 3 0
27NOV26 10.00 P 0.00 0.00 0.00 0.59 0.00 30 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.65 +0.01 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.59 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.09 +0.04 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.59 +0.05 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.09 +0.04 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.59 +0.04 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.09 +0.05 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.59 +0.04 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.09 +0.05 59 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 0.00 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 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.01 31 0 85 0
30DEC26 9.00 P 0.27 0.27 0.27 0.28 0.00 31 20 67 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.36 0.00 31 0 40 0
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 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.01 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 +0.01 30 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.03 30 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.02 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 -0.03 29 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 -0.02 30 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.09 +0.01 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 +0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.04 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.04 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.09 +0.05 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.04 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 +0.05 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.59 +0.05 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.05 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.59 +0.05 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 +0.05 62 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.59 +0.05 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.09 +0.05 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.59 +0.05 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.08 +0.04 69 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.09 +0.05 75 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.08 +0.04 77 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.08 +0.04 80 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 0.00 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 31 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 0.00 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 0.00 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 0.00 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 +0.01 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 -0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 -0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 -0.02 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 -0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 +0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 +0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.05 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 +0.05 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.05 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 0.00 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 0.00 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 0.00 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 -0.02 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.93 0.00 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.06 +0.01 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 +0.01 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 -0.01 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 -0.02 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.16 -0.02 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 -0.01 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.94 -0.01 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.36 -0.01 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.79 -0.01 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.23 -0.01 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.67 -0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.13 -0.01 27 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 -0.01 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.13 +0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.60 +0.02 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.93 +0.01 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.04 0.00 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.17 +0.01 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.44 +0.01 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.74 -0.01 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.06 -0.03 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.43 -0.01 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.81 -0.01 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.20 -0.01 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.61 0.00 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.02 -0.01 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.46 +0.08 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.84 +0.03 34 0 0 0
TOTAL PUT 90 4,170 -35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.440
04SEP26 18.75 C 0.00 0.00 0.00 8.69 -0.76 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.44 -0.73 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 8.19 -0.63 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 7.94 -0.69 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.69 -0.67 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.44 -0.69 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 6.94 -0.76 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.44 -0.69 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 5.94 -0.75 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.44 -0.73 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 4.94 -0.79 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.52 -0.66 219 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 3.94 -0.76 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.44 -0.72 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 2.94 -0.73 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 2.48 -0.61 112 0 2 0
04SEP26 25.50 C 0.00 0.00 0.00 1.94 -0.67 0 0 13 0
04SEP26 26.00 C 0.00 0.00 0.00 1.49 -0.64 78 0 33 0
04SEP26 26.50 C 0.90 1.02 0.88 0.97 -0.67 49 183 167 +135
04SEP26 27.00 C 0.90 0.90 0.37 0.56 -0.57 50 14 98 +4
04SEP26 27.50 C 1.00 1.00 0.18 0.25 -0.52 48 312 263 +112
04SEP26 28.00 C 0.54 0.55 0.06 0.11 -0.34 54 540 709 +7
04SEP26 28.50 C 0.36 0.36 0.03 0.05 -0.20 60 664 589 -65
04SEP26 29.00 C 0.20 0.20 0.01 0.02 -0.12 64 1,138 1,494 +665
04SEP26 29.50 C 0.04 0.05 0.02 0.01 -0.06 70 71 413 +69
04SEP26 30.00 C 0.01 0.01 0.01 0.01 -0.03 84 32 628 0
04SEP26 30.50 C 0.01 0.01 0.01 0.01 -0.01 96 10 143 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 496 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 121 0 148 0
04SEP26 32.00 C 0.01 0.01 0.01 0.01 0.00 133 3 386 -3
04SEP26 32.50 C 0.01 0.01 0.01 0.01 0.00 144 10 14 -6
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 177 0 168 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 235 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 8.70 -0.75 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 8.45 -0.72 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 8.20 -0.62 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 7.95 -0.68 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 7.70 -0.66 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 7.46 -0.67 86 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 6.96 -0.74 80 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 6.45 -0.68 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 5.96 -0.73 67 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 5.45 -0.72 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 4.97 -0.76 63 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 4.52 -0.66 74 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 3.96 -0.74 43 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 3.47 -0.69 45 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 2.99 -0.68 45 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 2.52 -0.61 45 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 2.03 -0.63 39 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 1.68 -0.61 46 0 2 0
11SEP26 26.50 C 1.38 1.38 1.38 1.30 -0.57 45 3 34 +3
11SEP26 27.00 C 0.86 0.98 0.86 0.98 -0.49 45 66 103 +12
11SEP26 27.50 C 1.17 1.17 0.55 0.72 -0.39 45 194 255 +95
11SEP26 28.00 C 0.90 0.96 0.39 0.52 -0.34 46 538 1,539 -146
11SEP26 28.50 C 0.63 0.66 0.29 0.37 -0.26 47 547 815 +297
11SEP26 29.00 C 0.60 0.60 0.20 0.25 -0.21 47 292 727 +177
11SEP26 29.50 C 0.33 0.33 0.16 0.18 -0.15 49 88 300 +25
11SEP26 30.00 C 0.20 0.20 0.10 0.13 -0.10 51 163 645 +30
11SEP26 30.50 C 0.19 0.19 0.09 0.09 -0.07 52 232 392 +147
11SEP26 31.00 C 0.12 0.12 0.05 0.06 -0.05 52 27 257 0
11SEP26 31.50 C 0.05 0.05 0.05 0.04 -0.03 53 210 210 +133
11SEP26 32.00 C 0.05 0.05 0.05 0.03 -0.02 55 60 159 +60
11SEP26 32.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.45 -0.62 0 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.21 -0.61 110 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 17.96 -0.65 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.71 -0.65 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.45 -0.67 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.96 -0.66 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.46 -0.66 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.96 -0.61 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.47 -0.61 111 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.97 -0.61 103 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.47 -0.61 94 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.97 -0.65 84 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.45 -0.63 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.95 -0.68 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.44 -0.70 0 0 17,001 0
29SEP26 15.50 C 11.68 11.80 11.68 11.94 -0.65 0 200 3,371 -29
29SEP26 16.00 C 0.00 0.00 0.00 11.45 -0.69 0 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.95 -0.69 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.46 -0.69 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.95 -0.65 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.45 -0.65 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.95 -0.69 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.46 -0.71 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.95 -0.68 0 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.47 -0.69 0 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.48 -0.70 0 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.50 -0.70 38 0 658 0
29SEP26 23.00 C 0.00 0.00 0.00 4.59 -0.65 46 0 1,356 0
29SEP26 24.00 C 3.39 3.63 3.39 3.66 -0.58 42 100 9,844 +50
29SEP26 25.00 C 2.63 2.63 2.63 2.84 -0.56 43 40 13,623 +30
29SEP26 26.00 C 2.66 2.68 2.66 2.10 -0.49 42 2 5,468 -1
29SEP26 27.00 C 2.22 2.22 1.37 1.48 -0.44 41 3,023 14,625 +2,424
29SEP26 28.00 C 1.41 1.41 0.85 1.00 -0.36 41 2,179 12,180 +438
29SEP26 29.00 C 1.10 1.10 0.56 0.68 -0.25 43 1,201 8,249 +114
29SEP26 30.00 C 0.75 0.75 0.37 0.45 -0.17 44 1,314 15,163 +441
29SEP26 31.00 C 0.50 0.50 0.26 0.30 -0.11 45 282 4,015 -92
29SEP26 32.00 C 0.30 0.30 0.17 0.20 -0.07 46 400 3,846 +44
29SEP26 33.00 C 0.17 0.17 0.12 0.13 -0.04 47 274 5,868 -104
29SEP26 34.00 C 0.13 0.13 0.09 0.08 -0.03 48 71 2,560 +38
29SEP26 35.00 C 0.08 0.08 0.06 0.05 -0.02 48 174 7,427 +121
29SEP26 36.00 C 0.06 0.06 0.06 0.04 -0.01 51 20 15,423 0
29SEP26 37.00 C 0.07 0.07 0.07 0.03 0.00 53 1 10,088 0
29SEP26 38.00 C 0.04 0.04 0.04 0.02 0.00 54 15 6,602 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16,131 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 56 2 18,266 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,676 0
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 71 10 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.46 -0.67 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.23 -0.65 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.98 -0.65 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.74 -0.64 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.49 -0.65 90 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.00 -0.64 97 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.50 -0.64 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.00 -0.62 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.49 -0.66 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.97 -0.68 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.47 -0.66 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.02 -0.68 77 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.52 -0.65 72 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.01 -0.63 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.51 -0.66 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.02 -0.66 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.46 -0.72 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.99 -0.69 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.48 -0.75 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.05 -0.65 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.52 -0.66 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.98 -0.75 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.57 -0.67 48 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.01 -0.74 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.60 -0.67 46 0 135 0
29OCT26 21.00 C 0.00 0.00 0.00 6.71 -0.61 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.79 -0.59 47 0 363 0
29OCT26 23.00 C 4.79 4.79 4.79 4.83 -0.64 42 2 212 -2
29OCT26 24.00 C 4.06 4.06 4.06 3.96 -0.64 39 30 1,016 -30
29OCT26 25.00 C 3.25 3.25 3.25 3.24 -0.55 40 30 1,350 -30
29OCT26 26.00 C 2.35 2.47 2.35 2.60 -0.54 41 60 920 0
29OCT26 27.00 C 2.04 2.09 1.82 2.00 -0.45 40 442 4,412 -29
29OCT26 28.00 C 2.06 2.06 1.40 1.56 -0.34 40 199 3,894 +85
29OCT26 29.00 C 1.56 1.56 1.10 1.20 -0.28 41 300 1,983 -91
29OCT26 30.00 C 0.97 0.97 0.78 0.91 -0.23 42 114 2,555 -71
29OCT26 31.00 C 0.90 0.90 0.62 0.70 -0.16 42 237 2,660 -102
29OCT26 32.00 C 0.67 0.67 0.44 0.52 -0.15 43 249 4,894 +143
29OCT26 33.00 C 0.54 0.54 0.34 0.39 -0.11 43 86 753 -59
29OCT26 34.00 C 0.41 0.41 0.30 0.29 -0.09 44 36 768 +20
29OCT26 35.00 C 0.31 0.31 0.24 0.21 -0.08 44 3 2,124 +1
29OCT26 36.00 C 0.23 0.23 0.20 0.16 -0.06 45 59 1,110 0
29OCT26 37.00 C 0.17 0.17 0.17 0.12 -0.04 45 30 3,853 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 895 0
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 338 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 555 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 123 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 152 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.52 -0.67 95 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.27 -0.67 91 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.02 -0.67 88 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.78 -0.66 91 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.54 -0.66 93 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.04 -0.69 87 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.54 -0.67 82 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.05 -0.66 80 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.55 -0.67 76 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.06 -0.66 74 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.56 -0.67 70 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.07 -0.69 68 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.58 -0.66 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.09 -0.66 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.60 -0.68 63 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.11 -0.66 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.62 -0.66 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.14 -0.66 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.66 -0.66 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.18 -0.65 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.69 -0.66 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.22 -0.65 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.74 -0.65 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.27 -0.64 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.81 -0.65 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.89 -0.65 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.02 -0.61 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.19 -0.60 44 0 30 0
27NOV26 24.00 C 4.37 4.37 4.37 4.39 -0.49 42 30 94 -30
27NOV26 25.00 C 3.67 3.67 3.67 3.70 -0.46 42 30 271 -30
27NOV26 26.00 C 3.03 3.03 3.03 3.06 -0.44 42 30 1,529 0
27NOV26 27.00 C 2.49 2.49 2.49 2.52 -0.44 42 30 1,889 +30
27NOV26 28.00 C 2.36 2.44 1.84 2.05 -0.37 41 67 1,420 +37
27NOV26 29.00 C 1.62 1.62 1.62 1.68 -0.30 42 16 1,121 +15
27NOV26 30.00 C 1.64 1.64 1.19 1.36 -0.26 42 150 1,235 +47
27NOV26 31.00 C 0.00 0.00 0.00 1.11 -0.21 43 0 1,282 0
27NOV26 32.00 C 1.06 1.06 0.84 0.89 -0.18 43 125 816 +125
27NOV26 33.00 C 0.96 0.96 0.96 0.71 -0.16 43 30 1,133 +30
27NOV26 34.00 C 0.66 0.66 0.62 0.56 -0.14 43 80 526 +40
27NOV26 35.00 C 0.48 0.51 0.48 0.45 -0.11 44 106 1,260 +1
27NOV26 36.00 C 0.39 0.39 0.39 0.35 -0.10 44 60 3,560 +2
27NOV26 37.00 C 0.33 0.33 0.33 0.28 -0.08 44 30 2,173 +30
27NOV26 38.00 C 0.29 0.29 0.29 0.22 -0.07 45 6 343 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 297 0
27NOV26 40.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 711 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.55 -0.72 83 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.34 -0.60 93 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.08 -0.69 88 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.85 -0.68 90 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.60 -0.68 88 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.12 -0.66 87 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.63 -0.66 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.08 -0.72 68 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.60 -0.71 69 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.11 -0.71 67 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.62 -0.71 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.13 -0.71 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.69 -0.66 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.19 -0.67 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.71 -0.68 62 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.23 -0.67 61 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.75 -0.53 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.29 -0.51 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.76 -0.56 53 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.32 -0.52 54 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 -0.69 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.35 -0.68 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.88 -0.68 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.43 -0.53 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 7.89 -0.62 43 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.10 -0.53 45 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.29 -0.48 45 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 5.43 -0.64 42 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 4.74 -0.39 42 0 3,292 0
30DEC26 25.00 C 0.00 0.00 0.00 4.06 -0.43 42 0 3,483 0
30DEC26 26.00 C 3.61 3.61 3.48 3.44 -0.47 41 66 1,968 +4
30DEC26 27.00 C 3.34 3.34 2.77 2.91 -0.40 41 154 6,245 +61
30DEC26 28.00 C 2.23 2.33 2.23 2.44 -0.37 41 125 8,260 +4
30DEC26 29.00 C 2.35 2.35 1.92 2.04 -0.36 41 1,014 8,195 +188
30DEC26 30.00 C 1.72 1.75 1.59 1.73 -0.25 42 117 9,042 -82
30DEC26 31.00 C 1.65 1.65 1.43 1.43 -0.26 41 68 2,808 +62
30DEC26 32.00 C 1.43 1.43 1.10 1.22 -0.20 42 152 3,919 +34
30DEC26 33.00 C 0.97 1.05 0.97 1.02 -0.20 43 291 8,903 -135
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.19 43 0 1,656 0
30DEC26 35.00 C 0.73 0.73 0.73 0.71 -0.17 43 1 5,072 0
30DEC26 36.00 C 0.68 0.68 0.66 0.59 -0.15 43 6 8,747 0
30DEC26 37.00 C 0.51 0.51 0.50 0.49 -0.15 44 4 8,329 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 -0.16 44 0 6,079 0
30DEC26 39.00 C 0.40 0.41 0.40 0.34 -0.15 44 7 9,931 -5
30DEC26 40.00 C 0.38 0.38 0.35 0.28 -0.14 44 15 3,122 +12
30DEC26 41.00 C 0.32 0.32 0.32 0.23 -0.14 44 96 3,160 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.13 45 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.12 45 0 1,236 0
30DEC26 44.00 C 0.21 0.21 0.21 0.14 -0.11 46 1 724 +1
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.10 46 0 5,047 0
30DEC26 46.00 C 0.19 0.19 0.19 0.10 -0.10 46 10 1,096 +10
30DEC26 47.00 C 0.17 0.17 0.17 0.08 -0.10 46 5 466 0
30DEC26 48.00 C 0.16 0.16 0.16 0.07 -0.09 47 1 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.08 47 0 379 0
30DEC26 50.00 C 0.14 0.14 0.14 0.05 -0.08 47 10 10,562 +10
30DEC26 52.50 C 0.00 0.00 0.00 0.04 -0.06 49 0 2,507 0
30DEC26 55.00 C 0.11 0.11 0.11 0.03 -0.05 50 1 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.05 50 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.61 -0.66 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.37 -0.63 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.13 -0.64 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.88 -0.65 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.64 -0.64 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.16 -0.62 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.67 -0.63 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.29 -0.53 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.73 -0.61 58 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.25 -0.61 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.86 -0.53 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.33 -0.58 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.87 -0.58 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.34 -0.63 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.88 -0.62 51 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.41 -0.63 50 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.96 -0.61 50 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.49 -0.62 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.04 -0.61 48 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.59 -0.61 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.15 -0.61 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.71 -0.60 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.28 -0.59 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.87 -0.58 45 0 1 0
30MAR27 20.00 C 8.00 8.00 8.00 8.55 -0.43 47 5 391 -5
30MAR27 21.00 C 0.00 0.00 0.00 7.65 -0.56 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.89 -0.34 43 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.17 -0.46 42 0 1,233 0
30MAR27 24.00 C 5.42 5.42 5.42 5.51 -0.43 42 2 844 0
30MAR27 25.00 C 0.00 0.00 0.00 4.91 -0.41 42 0 3,251 0
30MAR27 26.00 C 4.32 4.32 4.31 4.34 -0.41 41 6 8,039 +6
30MAR27 27.00 C 0.00 0.00 0.00 3.84 -0.44 41 0 3,721 0
30MAR27 28.00 C 0.00 0.00 0.00 3.39 -0.49 41 0 4,884 0
30MAR27 29.00 C 0.00 0.00 0.00 3.00 -0.42 41 0 810 0
30MAR27 30.00 C 2.50 2.60 2.50 2.65 -0.34 41 4 5,184 0
30MAR27 31.00 C 0.00 0.00 0.00 2.35 -0.29 42 0 3,836 +1,000
30MAR27 32.00 C 2.00 2.00 2.00 2.09 -0.26 42 2 15,662 0
30MAR27 33.00 C 2.13 2.13 1.81 1.86 -0.27 43 251 10,859 +1
30MAR27 34.00 C 0.00 0.00 0.00 1.66 -0.20 43 0 7,026 0
30MAR27 35.00 C 1.36 1.36 1.36 1.47 -0.21 43 30 4,391 -30
30MAR27 36.00 C 1.25 1.25 1.25 1.30 -0.19 43 5 655 0
30MAR27 37.00 C 0.00 0.00 0.00 1.18 -0.15 44 0 340 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 -0.12 44 0 1,181 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 -0.10 45 0 2,052 0
30MAR27 40.00 C 0.86 0.87 0.86 0.87 -0.06 45 6 7,214 +4
30MAR27 41.00 C 0.00 0.00 0.00 0.78 -0.05 46 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 -0.04 46 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 -0.03 46 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.53 0.00 47 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.49 +0.01 48 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 +0.02 48 0 361 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 200 0
30MAR27 49.00 C 0.00 0.00 0.00 0.40 +0.05 49 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 2,284 0
30MAR27 52.50 C 0.00 0.00 0.00 0.31 +0.06 51 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 +0.06 52 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.22 +0.06 53 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 +0.06 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 +0.06 55 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.06 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.06 56 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.06 57 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.06 58 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.06 59 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.06 60 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 18.72 -0.62 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.48 -0.62 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.24 -0.62 59 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.01 -0.62 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.86 -0.53 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.29 -0.63 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.82 -0.63 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.36 -0.62 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.99 -0.52 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.43 -0.62 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.06 -0.52 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.50 -0.62 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.14 -0.52 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.59 -0.61 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.14 -0.60 49 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.69 -0.60 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.33 -0.52 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.81 -0.59 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.38 -0.59 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.96 -0.58 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.54 -0.58 46 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.12 -0.59 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.72 -0.58 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.33 -0.56 44 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.94 -0.56 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.20 -0.55 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.52 -0.48 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.77 -0.51 42 0 151 0
29JUN27 24.00 C 0.00 0.00 0.00 6.21 -0.43 42 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 5.65 -0.50 42 0 741 0
29JUN27 26.00 C 5.07 5.07 5.07 5.10 -0.50 41 10 1,682 0
29JUN27 27.00 C 0.00 0.00 0.00 4.63 -0.51 42 0 934 0
29JUN27 28.00 C 4.00 4.00 4.00 3.95 -0.67 39 1 6,803 +1
29JUN27 29.00 C 0.00 0.00 0.00 3.80 -0.40 42 0 1,511 0
29JUN27 30.00 C 0.00 0.00 0.00 3.47 -0.33 42 0 1,571 0
29JUN27 31.00 C 0.00 0.00 0.00 3.17 -0.29 42 0 1,045 0
29JUN27 32.00 C 0.00 0.00 0.00 2.87 -0.29 42 0 1,163 0
29JUN27 33.00 C 0.00 0.00 0.00 2.63 -0.30 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.39 -0.24 43 0 2,901 0
29JUN27 35.00 C 0.00 0.00 0.00 2.18 -0.27 43 0 378 0
29JUN27 36.00 C 0.00 0.00 0.00 2.00 -0.25 44 0 76 0
29JUN27 37.00 C 1.83 1.83 1.83 1.84 -0.23 44 95 253 +95
29JUN27 38.00 C 0.00 0.00 0.00 1.71 -0.18 44 0 380 0
29JUN27 39.00 C 1.55 1.55 1.50 1.60 -0.12 45 2 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 -0.13 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.40 -0.08 46 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.31 -0.05 47 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 1.23 -0.02 47 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 1.16 -0.02 48 0 52 0
29JUN27 45.00 C 0.97 1.01 0.97 1.10 0.00 48 200 3,231 +200
29JUN27 46.00 C 0.00 0.00 0.00 1.04 +0.03 49 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 0.99 +0.03 49 0 143 0
29JUN27 48.00 C 0.00 0.00 0.00 0.94 +0.08 50 0 107 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 +0.09 50 0 133 0
29JUN27 50.00 C 0.00 0.00 0.00 0.86 +0.10 51 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.78 +0.13 52 0 105 0
29JUN27 55.00 C 0.64 0.64 0.64 0.71 +0.14 53 3 152 +3
29JUN27 57.50 C 0.00 0.00 0.00 0.65 +0.15 55 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.61 +0.16 56 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 +0.17 57 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.54 +0.18 58 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.19 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.50 +0.20 61 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.21 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 +0.22 64 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.46 +0.22 65 0 213 0
29SEP27 9.50 C 0.00 0.00 0.00 18.41 -0.62 61 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.18 -0.63 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.95 -0.62 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.49 -0.62 59 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.03 -0.62 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.57 -0.63 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.12 -0.61 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.66 -0.62 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.21 -0.61 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.76 -0.61 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.32 -0.61 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.88 -0.60 50 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.44 -0.62 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.02 -0.61 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.57 -0.63 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.19 -0.59 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.77 -0.59 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.38 -0.57 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.97 -0.58 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.59 -0.56 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.21 -0.56 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.84 -0.55 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.47 -0.48 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.82 -0.41 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.32 -0.21 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.46 -0.43 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.88 -0.42 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.33 -0.38 42 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.82 -0.50 42 0 0 0
29SEP27 27.00 C 5.20 5.20 5.20 5.47 -0.36 43 8 18 +8
29SEP27 28.00 C 0.00 0.00 0.00 4.93 -0.44 42 0 10 0
29SEP27 29.00 C 0.00 0.00 0.00 4.54 -0.41 42 0 0 0
29SEP27 30.00 C 4.20 4.20 4.20 4.24 -0.33 43 1 11 +1
29SEP27 31.00 C 3.89 3.89 3.89 3.89 -0.31 43 10 10 +10
29SEP27 32.00 C 3.60 3.60 3.55 3.61 -0.30 43 12 12 +12
29SEP27 33.00 C 0.00 0.00 0.00 3.32 -0.28 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.07 -0.24 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.84 -0.23 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.64 -0.19 43 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 2.44 -0.17 44 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 2.28 -0.13 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.11 -0.12 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.96 -0.10 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.82 -0.09 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.70 -0.06 44 0 0 0
29SEP27 43.00 C 1.63 1.63 1.63 1.58 -0.05 45 12 12 +12
29SEP27 44.00 C 0.00 0.00 0.00 1.47 -0.04 45 0 11 0
29SEP27 45.00 C 0.00 0.00 0.00 1.38 -0.02 45 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 1.28 -0.02 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.20 -0.01 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.05 +0.01 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.99 +0.02 46 0 23 0
29SEP27 52.50 C 0.00 0.00 0.00 0.85 +0.04 46 0 4 0
29SEP27 55.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.65 +0.07 47 0 0 0
29SEP27 60.00 C 0.75 0.75 0.75 0.61 +0.12 49 8 39 +8
29SEP27 62.50 C 0.65 0.65 0.64 0.57 +0.15 50 101 101 +101
29SEP27 65.00 C 0.00 0.00 0.00 0.54 +0.18 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.52 +0.19 52 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.50 +0.20 53 0 3 0
TOTAL CALL 20,290 621,835 +6,948
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 171 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 0.00 137 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 235 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
04SEP26 26.00 P 0.01 0.02 0.01 0.03 +0.02 69 62 355 +24
04SEP26 26.50 P 0.08 0.08 0.03 0.06 +0.03 60 119 466 +53
04SEP26 27.00 P 0.05 0.28 0.03 0.13 +0.05 52 636 434 +79
04SEP26 27.50 P 0.10 0.54 0.10 0.32 +0.13 50 391 406 -59
04SEP26 28.00 P 0.26 0.99 0.20 0.67 +0.29 54 131 345 +39
04SEP26 28.50 P 0.00 0.00 0.00 1.10 +0.43 57 0 200 0
04SEP26 29.00 P 0.00 0.00 0.00 1.58 +0.54 65 0 63 0
04SEP26 29.50 P 0.00 0.00 0.00 2.12 +0.62 102 0 30 0
04SEP26 30.00 P 0.00 0.00 0.00 2.57 +0.60 86 0 89 0
04SEP26 30.50 P 0.00 0.00 0.00 3.06 +0.61 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.65 +0.71 166 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 4.14 +0.70 176 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.58 +0.64 149 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 5.11 +0.67 188 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.56 +0.62 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 6.10 +0.66 207 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.56 +0.62 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 7.12 +0.68 248 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.56 +0.60 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 8.06 +0.62 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.56 +0.62 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 9.12 +0.68 295 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.64 +0.70 322 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 10.07 +0.63 250 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 10.61 +0.65 319 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 11.06 +0.62 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 11.56 +0.62 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 101 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 84 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 24.00 P 0.02 0.02 0.02 0.02 0.00 47 240 240 +240
11SEP26 24.50 P 0.03 0.06 0.03 0.04 +0.01 47 10 45 +5
11SEP26 25.00 P 0.05 0.07 0.05 0.07 +0.02 46 5 39 +1
11SEP26 25.50 P 0.17 0.17 0.15 0.13 +0.04 46 489 386 +289
11SEP26 26.00 P 0.12 0.26 0.11 0.22 +0.08 46 117 166 +117
11SEP26 26.50 P 0.23 0.47 0.23 0.34 +0.10 45 104 266 +1
11SEP26 27.00 P 0.31 0.63 0.28 0.52 +0.17 45 405 291 +4
11SEP26 27.50 P 0.44 0.99 0.44 0.76 +0.22 45 241 899 -160
11SEP26 28.00 P 0.68 0.92 0.68 1.06 +0.33 46 210 534 0
11SEP26 28.50 P 0.00 0.00 0.00 1.41 +0.41 47 0 250 0
11SEP26 29.00 P 0.00 0.00 0.00 1.81 +0.47 48 0 90 0
11SEP26 29.50 P 0.00 0.00 0.00 2.25 +0.54 51 0 0 0
11SEP26 30.00 P 2.65 2.65 2.65 2.71 +0.63 55 2 2 +2
11SEP26 30.50 P 0.00 0.00 0.00 3.13 +0.63 51 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 3.65 +0.65 60 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 4.14 +0.65 64 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 4.58 +0.61 56 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 5.11 +0.65 69 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 5.58 +0.63 65 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 6.10 +0.66 76 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 6.56 +0.62 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 7.12 +0.68 90 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 7.56 +0.60 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 8.06 +0.62 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 8.56 +0.61 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 9.12 +0.67 108 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 9.64 +0.69 117 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 10.07 +0.63 95 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 10.61 +0.65 116 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 0.00 116 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 0.00 105 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 557 0
29SEP26 19.00 P 0.02 0.02 0.02 0.01 0.00 58 15 1,096 +15
29SEP26 19.50 P 0.02 0.02 0.02 0.01 0.00 54 83 2,982 +83
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13,347 0
29SEP26 21.00 P 0.04 0.04 0.04 0.02 +0.01 48 3 1,936 -3
29SEP26 22.00 P 0.07 0.07 0.07 0.05 +0.02 47 1 4,303 -1
29SEP26 23.00 P 0.11 0.12 0.10 0.10 +0.04 46 67 6,723 -62
29SEP26 24.00 P 0.14 0.23 0.13 0.20 +0.07 45 214 6,302 -11
29SEP26 25.00 P 0.24 0.42 0.23 0.35 +0.10 43 382 17,313 +138
29SEP26 26.00 P 0.40 0.72 0.40 0.62 +0.14 43 583 11,007 +13
29SEP26 27.00 P 0.68 1.10 0.64 0.99 +0.23 42 970 12,111 +462
29SEP26 28.00 P 1.05 1.75 1.05 1.53 +0.35 42 436 8,467 -41
29SEP26 29.00 P 1.52 2.26 1.52 2.21 +0.45 43 112 6,655 +53
29SEP26 30.00 P 2.28 2.28 2.28 3.01 +0.55 46 1 10,227 0
29SEP26 31.00 P 0.00 0.00 0.00 3.86 +0.61 48 0 6,873 0
29SEP26 32.00 P 4.96 4.96 4.96 4.76 +0.56 49 30 2,853 0
29SEP26 33.00 P 6.02 6.02 6.02 5.66 +0.63 49 2 4,098 -2
29SEP26 34.00 P 0.00 0.00 0.00 6.62 +0.64 50 10 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.60 +0.64 53 0 2,370 0
29SEP26 36.00 P 8.70 8.70 8.58 8.60 +0.65 57 117 13,172 -117
29SEP26 37.00 P 0.00 0.00 0.00 9.64 +0.65 68 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 +0.47 68 0 2,317 0
29SEP26 39.00 P 10.97 11.83 10.97 11.56 +0.62 0 61 3,015 0
29SEP26 40.00 P 11.97 12.43 11.97 12.58 +0.64 71 71 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 13.56 +0.62 0 0 3,021 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 +0.63 75 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.58 +0.64 82 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.57 +0.63 82 0 368 0
29SEP26 45.00 P 16.96 17.82 16.96 17.56 +0.62 0 134 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.58 +0.64 92 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.57 +0.63 92 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.57 +0.63 95 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.58 +0.64 102 0 60 0
29SEP26 50.00 P 22.42 22.82 22.42 22.56 +0.62 0 105 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.08 +0.64 112 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.58 +0.64 119 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.08 +0.64 126 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.57 +0.63 127 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.07 +0.63 133 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.56 +0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.06 +0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.56 +0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.06 +0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.56 +0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.06 +0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.56 +0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.07 +0.63 172 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.57 +0.63 177 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 14.50 P 0.01 0.01 0.01 0.01 0.00 65 100 100 +100
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 635 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,025 0
29OCT26 21.00 P 0.11 0.15 0.11 0.08 +0.01 42 33 2,353 +28
29OCT26 22.00 P 0.23 0.23 0.20 0.16 +0.03 42 14 2,372 +2
29OCT26 23.00 P 0.24 0.34 0.24 0.28 +0.05 41 247 7,468 +107
29OCT26 24.00 P 0.38 0.53 0.38 0.46 +0.07 41 331 2,651 +208
29OCT26 25.00 P 0.54 0.81 0.54 0.73 +0.15 41 290 3,707 -37
29OCT26 26.00 P 0.81 1.15 0.80 1.05 +0.20 41 561 6,542 -46
29OCT26 27.00 P 1.15 1.57 1.15 1.47 +0.26 40 319 4,675 +212
29OCT26 28.00 P 1.64 2.12 1.59 2.00 +0.33 40 864 3,843 +143
29OCT26 29.00 P 2.42 2.72 2.42 2.63 +0.38 41 217 3,369 +60
29OCT26 30.00 P 0.00 0.00 0.00 3.33 +0.41 41 0 259 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 +0.49 41 0 315 0
29OCT26 32.00 P 0.00 0.00 0.00 5.00 +0.57 44 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.86 +0.64 44 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.72 +0.64 42 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.73 +0.66 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.60 +0.60 42 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.64 +0.65 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.61 +0.47 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.60 +0.64 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.58 +0.63 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.57 +0.63 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.57 +0.63 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.58 +0.64 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.57 +0.63 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.56 +0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.58 +0.64 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.57 +0.63 68 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.57 +0.63 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.59 +0.65 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.59 +0.65 79 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.09 +0.65 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.59 +0.65 89 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.09 +0.65 94 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.59 +0.65 99 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.08 +0.64 101 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.58 +0.64 105 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.06 +0.62 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.56 +0.62 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.06 +0.62 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.56 +0.62 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.06 +0.62 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 87 0
27NOV26 18.00 P 0.10 0.10 0.10 0.05 +0.01 46 10 49 +10
27NOV26 18.50 P 0.10 0.13 0.10 0.06 +0.01 44 27 29 +27
27NOV26 19.00 P 0.12 0.14 0.12 0.09 +0.03 45 32 200 +16
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 265 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 862 0
27NOV26 21.00 P 0.29 0.29 0.29 0.24 +0.05 44 1 1,853 +1
27NOV26 22.00 P 0.00 0.00 0.00 0.38 +0.08 44 0 994 0
27NOV26 23.00 P 0.59 0.59 0.59 0.57 +0.11 44 600 3,378 +570
27NOV26 24.00 P 0.63 0.81 0.63 0.80 +0.13 43 50 1,812 0
27NOV26 25.00 P 0.87 1.13 0.87 1.09 +0.18 42 89 2,674 +85
27NOV26 26.00 P 1.18 1.49 1.18 1.45 +0.23 42 116 2,409 -1
27NOV26 27.00 P 1.95 1.95 1.89 1.90 +0.27 41 79 2,283 -49
27NOV26 28.00 P 2.03 2.44 2.03 2.42 +0.32 41 91 1,935 +60
27NOV26 29.00 P 3.10 3.10 3.10 3.04 +0.39 42 1 991 0
27NOV26 30.00 P 0.00 0.00 0.00 3.69 +0.41 41 0 242 0
27NOV26 31.00 P 4.42 4.42 4.42 4.43 +0.40 42 30 188 +30
27NOV26 32.00 P 0.00 0.00 0.00 5.24 +0.45 42 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.08 +0.38 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.95 +0.41 44 10 10 +10
27NOV26 35.00 P 0.00 0.00 0.00 7.85 +0.41 44 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.77 +0.49 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.70 +0.61 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.64 +0.50 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.60 +0.64 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.59 +0.60 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.59 +0.62 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.57 +0.62 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.58 +0.64 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.57 +0.63 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.56 +0.62 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.58 +0.64 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.57 +0.63 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.57 +0.63 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.59 +0.65 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.59 +0.65 67 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.09 +0.65 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.59 +0.65 76 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.09 +0.65 80 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.59 +0.65 84 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.08 +0.64 86 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.58 +0.64 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.07 +0.63 91 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.56 +0.62 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.06 +0.62 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.56 +0.62 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.06 +0.62 0 0 0 0
30DEC26 9.00 P 0.01 0.01 0.01 0.01 0.00 76 100 100 +100
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 10.00 P 0.01 0.01 0.01 0.01 0.00 69 100 100 +100
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 1,972 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 2,823 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.06 43 0 3,323 0
30DEC26 22.00 P 0.59 0.59 0.59 0.57 +0.09 43 7 2,818 0
30DEC26 23.00 P 0.66 0.79 0.66 0.79 +0.11 42 2 18,074 -1
30DEC26 24.00 P 1.06 1.06 1.02 1.04 +0.14 42 41 8,079 -30
30DEC26 25.00 P 1.37 1.40 1.35 1.36 +0.18 41 101 14,788 +49
30DEC26 26.00 P 1.75 1.75 1.74 1.75 +0.22 41 166 5,681 -15
30DEC26 27.00 P 2.30 2.30 2.19 2.20 +0.29 40 147 9,042 +31
30DEC26 28.00 P 2.34 2.76 2.34 2.73 +0.35 40 165 5,796 +30
30DEC26 29.00 P 3.37 3.37 3.31 3.34 +0.36 41 345 8,958 -104
30DEC26 30.00 P 0.00 0.00 0.00 3.98 +0.38 41 0 10,065 0
30DEC26 31.00 P 4.78 4.78 4.78 4.71 +0.45 41 1 4,458 -1
30DEC26 32.00 P 0.00 0.00 0.00 5.55 +0.56 43 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.44 43 2 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 +0.44 44 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 +0.59 44 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.95 +0.44 44 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.79 +0.38 43 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 +0.46 43 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.69 +0.44 44 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.62 +0.50 43 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.60 +0.54 44 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.59 +0.55 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.58 +0.55 46 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.58 +0.55 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.58 +0.56 50 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.58 +0.62 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.58 +0.56 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.58 +0.56 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.59 +0.57 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.59 +0.65 59 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.09 +0.58 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.59 +0.58 67 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.09 +0.58 71 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.59 +0.58 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.08 +0.57 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.58 +0.57 79 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.07 +0.56 81 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.56 +0.62 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.06 +0.55 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.57 +0.56 89 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.07 +0.63 92 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.57 +0.56 94 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 +0.03 43 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.04 43 0 292 0
30MAR27 18.00 P 0.38 0.38 0.38 0.29 +0.05 42 1 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 +0.05 42 0 569 0
30MAR27 19.00 P 0.52 0.52 0.50 0.43 +0.07 43 131 843 +30
30MAR27 19.50 P 0.59 0.59 0.59 0.50 +0.06 42 30 346 +30
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.07 42 0 4,568 0
30MAR27 21.00 P 0.76 0.84 0.76 0.80 +0.09 42 111 5,114 +100
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.11 42 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.12 42 0 5,113 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 +0.16 41 0 2,886 0
30MAR27 25.00 P 2.07 2.07 2.07 2.02 +0.20 41 2 5,719 +1,470
30MAR27 26.00 P 2.19 2.19 2.19 2.45 +0.22 41 2 9,118 -2
30MAR27 27.00 P 2.88 2.95 2.88 2.93 +0.25 41 250 13,725 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.30 40 0 7,067 0
30MAR27 29.00 P 0.00 0.00 0.00 4.07 +0.35 41 0 1,571 0
30MAR27 30.00 P 4.83 4.83 4.83 4.93 +0.59 43 30 6,680 -30
30MAR27 31.00 P 5.41 5.41 5.41 5.44 +0.31 42 30 1,887 0
30MAR27 32.00 P 6.13 6.13 6.13 6.16 +0.30 42 12 997 +12
30MAR27 33.00 P 0.00 0.00 0.00 6.95 +0.38 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 +0.38 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.56 +0.40 43 0 1,044 0
30MAR27 36.00 P 9.42 9.42 9.42 9.52 +0.53 45 1 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 +0.46 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.15 +0.42 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.05 +0.47 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 +0.50 44 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.88 +0.48 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.81 +0.56 45 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.74 +0.54 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.70 +0.57 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.66 +0.59 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.66 +0.61 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.65 +0.63 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.63 +0.61 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.61 +0.59 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.59 +0.57 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.09 +0.58 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.59 +0.58 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.09 +0.58 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.59 +0.58 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.08 +0.57 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.58 +0.57 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.08 +0.57 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.64 +0.63 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.13 +0.62 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.63 +0.62 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.13 +0.62 80 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.04 51 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.05 51 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.06 51 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 +0.07 50 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 +0.07 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 +0.09 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 +0.10 49 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.12 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 +0.13 49 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.15 48 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.17 48 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.18 48 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.18 47 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.53 +0.19 47 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 +0.19 46 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 +0.18 46 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.19 45 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.84 +0.20 45 0 515 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 +0.19 45 0 521 0
29JUN27 20.00 P 0.89 1.01 0.89 1.05 +0.19 44 8 541 +4
29JUN27 21.00 P 1.10 1.23 1.10 1.29 +0.19 44 75 2,831 +60
29JUN27 22.00 P 0.00 0.00 0.00 1.55 +0.17 43 0 1,223 0
29JUN27 23.00 P 1.64 1.70 1.64 1.85 +0.18 42 201 1,320 +200
29JUN27 24.00 P 2.20 2.20 2.20 2.19 +0.19 42 10 976 +10
29JUN27 25.00 P 0.00 0.00 0.00 2.57 +0.21 41 0 878 0
29JUN27 26.00 P 0.00 0.00 0.00 3.02 +0.26 41 0 3,891 0
29JUN27 27.00 P 0.00 0.00 0.00 3.52 +0.28 41 0 1,132 0
29JUN27 28.00 P 0.00 0.00 0.00 4.08 +0.34 41 0 8,526 0
29JUN27 29.00 P 0.00 0.00 0.00 4.65 +0.32 41 0 1,239 0
29JUN27 30.00 P 5.39 5.39 5.39 5.32 +0.38 41 60 3,650 0
29JUN27 31.00 P 6.03 6.03 6.03 6.04 +0.48 42 30 1,676 +30
29JUN27 32.00 P 0.00 0.00 0.00 6.71 +0.33 42 0 510 0
29JUN27 33.00 P 0.00 0.00 0.00 7.47 +0.34 42 2 65 +2
29JUN27 34.00 P 0.00 0.00 0.00 8.25 +0.34 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.03 +0.36 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.85 +0.39 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.67 +0.36 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.51 +0.37 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.37 +0.41 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.26 +0.43 44 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 14.15 +0.45 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.05 +0.43 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.96 +0.44 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.88 +0.45 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.81 +0.47 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.74 +0.54 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.71 +0.55 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.67 +0.59 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.64 +0.59 45 0 0 0
29JUN27 50.00 P 23.00 23.00 23.00 22.61 +0.57 45 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 25.09 +0.58 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.59 +0.58 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.09 +0.58 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.59 +0.58 54 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.08 +0.57 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.58 +0.57 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.08 +0.57 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.64 +0.63 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.13 +0.62 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.63 +0.62 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.13 +0.62 71 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 33 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.05 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.05 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.13 +0.07 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.16 +0.08 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 +0.10 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 +0.11 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.28 +0.12 46 0 0 0
29SEP27 14.50 P 0.42 0.42 0.42 0.34 +0.14 46 1 1 +1
29SEP27 15.00 P 0.43 0.43 0.43 0.40 +0.16 46 30 32 +30
29SEP27 15.50 P 0.49 0.49 0.49 0.46 +0.17 45 30 30 +30
29SEP27 16.00 P 0.57 0.57 0.57 0.54 +0.19 45 2 3 +2
29SEP27 16.50 P 0.00 0.00 0.00 0.62 +0.20 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.70 +0.21 45 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.79 +0.21 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.89 +0.23 44 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 0.96 +0.19 44 0 0 0
29SEP27 19.00 P 0.99 0.99 0.99 1.11 +0.23 44 100 100 +100
29SEP27 19.50 P 0.00 0.00 0.00 1.22 +0.22 44 0 0 0
29SEP27 20.00 P 1.29 1.29 1.29 1.33 +0.21 43 3 8 +3
29SEP27 21.00 P 0.00 0.00 0.00 1.59 +0.17 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.92 +0.18 42 0 100 0
29SEP27 23.00 P 0.00 0.00 0.00 2.25 +0.17 42 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.65 +0.23 42 0 0 0
29SEP27 25.00 P 3.00 3.00 3.00 3.05 +0.23 41 1 31 +1
29SEP27 26.00 P 3.21 3.21 3.21 3.51 +0.25 41 95 190 +95
29SEP27 27.00 P 0.00 0.00 0.00 4.06 +0.32 41 0 0 0
29SEP27 28.00 P 4.21 4.28 4.21 4.55 +0.26 41 3 2 +2
29SEP27 29.00 P 4.81 4.81 4.81 5.15 +0.27 41 2 2 +1
29SEP27 30.00 P 0.00 0.00 0.00 5.80 +0.36 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.45 +0.39 41 0 1 0
29SEP27 32.00 P 7.16 7.16 7.16 7.18 +0.44 42 1 1 +1
29SEP27 33.00 P 0.00 0.00 0.00 7.92 +0.32 42 0 30 0
29SEP27 34.00 P 7.88 7.88 7.88 8.68 +0.34 42 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 9.45 +0.35 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.24 +0.36 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.05 +0.35 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.86 +0.37 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.71 +0.39 43 0 0 0
29SEP27 40.00 P 13.50 13.50 13.50 13.70 +0.54 45 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 14.42 +0.41 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.33 +0.45 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.14 +0.39 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.13 +0.46 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.95 +0.38 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.86 +0.39 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.79 +0.41 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.72 +0.41 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.68 +0.45 42 0 0 0
29SEP27 50.00 P 23.00 23.00 23.00 22.70 +0.58 44 1 1 +1
29SEP27 52.50 P 0.00 0.00 0.00 25.09 +0.55 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.59 +0.58 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.09 +0.58 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.59 +0.58 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.08 +0.57 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.58 +0.57 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.08 +0.57 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.64 +0.63 60 0 0 0
TOTAL PUT 13,106 543,273 +5,043
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$ 355.000
04SEP26 250.00 C 0.00 0.00 0.00 105.02 +12.38 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 102.52 +12.38 0 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 100.02 +12.38 0 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 97.52 +12.38 0 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 95.02 +12.38 0 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 92.52 +12.38 0 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 90.02 +12.37 0 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 87.52 +12.37 0 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 85.02 +12.37 0 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 82.52 +12.37 0 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 80.02 +12.36 0 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 77.52 +12.35 0 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 75.02 +12.34 0 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 72.52 +12.33 0 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 70.02 +12.31 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 67.52 +12.28 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 65.02 +12.24 0 0 66 0
04SEP26 292.50 C 0.00 0.00 0.00 62.52 +12.20 0 0 40 0
04SEP26 295.00 C 0.00 0.00 0.00 60.03 +12.14 114 0 67 0
04SEP26 297.50 C 0.00 0.00 0.00 57.53 +12.06 109 0 490 0
04SEP26 300.00 C 0.00 0.00 0.00 55.03 +11.96 104 0 209 0
04SEP26 305.00 C 0.00 0.00 0.00 50.04 +11.68 104 0 171 0
04SEP26 310.00 C 0.00 0.00 0.00 45.06 +11.27 103 0 112 0
04SEP26 315.00 C 0.00 0.00 0.00 40.10 +10.70 101 0 554 0
04SEP26 320.00 C 38.50 38.50 35.51 35.20 +10.70 101 65 3,561 0
04SEP26 325.00 C 0.00 0.00 0.00 30.40 +9.65 102 0 304 0
04SEP26 330.00 C 16.66 30.00 16.66 25.75 +8.44 102 61 254 -16
04SEP26 335.00 C 13.47 16.86 13.47 21.33 +7.11 102 20 274 +10
04SEP26 340.00 C 10.41 13.62 10.26 16.71 +5.22 91 36 75 -5
04SEP26 345.00 C 8.33 10.30 7.30 13.12 +3.99 95 120 243 +15
04SEP26 350.00 C 7.50 17.00 5.00 9.99 +2.86 97 377 496 -1
04SEP26 355.00 C 5.15 14.32 3.77 7.36 +1.89 99 565 783 +395
04SEP26 360.00 C 5.00 10.22 2.60 5.23 +1.11 99 567 707 +230
04SEP26 365.00 C 6.77 7.00 2.17 3.59 +0.54 100 292 2,654 -20
04SEP26 370.00 C 2.03 5.80 1.85 2.37 +0.15 100 305 270 -100
04SEP26 375.00 C 1.58 3.60 1.57 1.51 -0.07 101 112 923 +38
04SEP26 380.00 C 2.88 3.16 0.89 0.98 -0.17 103 1,005 461 +182
04SEP26 385.00 C 0.66 2.41 0.66 0.57 -0.24 102 94 252 +10
04SEP26 390.00 C 1.23 1.70 0.53 0.33 -0.22 102 289 352 +15
04SEP26 395.00 C 1.26 1.43 1.26 0.18 -0.19 102 30 156 +15
04SEP26 400.00 C 1.00 1.17 0.30 0.10 -0.14 103 126 1,121 +35
04SEP26 405.00 C 0.00 0.00 0.00 0.05 -0.11 103 0 47 0
04SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.07 105 0 106 0
04SEP26 415.00 C 0.00 0.00 0.00 0.02 -0.04 108 0 75 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.03 108 0 81 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.02 115 0 45 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 122 0 143 0
04SEP26 435.00 C 0.12 0.12 0.12 0.01 0.00 129 15 90 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 196 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 207 0 17 0
11SEP26 250.00 C 0.00 0.00 0.00 105.25 +12.16 95 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 102.77 +12.11 94 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 100.29 +12.06 94 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 97.83 +12.01 94 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 95.36 +11.95 94 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 92.91 +11.89 94 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 90.46 +11.81 94 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 88.02 +11.73 94 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 85.59 +11.64 94 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 83.17 +11.54 94 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 80.76 +11.42 94 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 78.37 +11.31 94 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 75.99 +13.00 94 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 73.63 +11.04 94 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 71.29 +10.89 94 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 68.96 +10.73 94 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 66.66 +10.56 94 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 64.39 +10.39 94 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 61.14 +9.20 79 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 59.91 +10.00 94 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 57.72 +9.80 94 0 15 0
11SEP26 305.00 C 0.00 0.00 0.00 53.42 +9.36 94 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 49.27 +8.90 94 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 45.26 +8.40 94 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 41.43 +8.90 94 0 20 0
11SEP26 325.00 C 0.00 0.00 0.00 37.77 +8.29 94 0 43 0
11SEP26 330.00 C 29.08 40.00 29.08 34.29 +7.66 94 225 92 +50
11SEP26 335.00 C 26.56 34.00 26.56 30.19 +6.22 90 24 39 +15
11SEP26 340.00 C 24.00 32.05 19.10 27.14 +5.65 90 74 68 +36
11SEP26 345.00 C 20.29 27.50 20.29 24.31 +5.11 90 48 52 +20
11SEP26 350.00 C 17.00 21.17 17.00 21.71 +4.62 91 7 95 0
11SEP26 355.00 C 18.00 18.00 18.00 19.32 +4.16 91 10 175 0
11SEP26 360.00 C 18.90 20.45 16.90 17.12 +3.72 92 150 205 +45
11SEP26 365.00 C 19.64 19.64 19.13 15.11 +3.30 92 13 162 +1
11SEP26 370.00 C 16.00 16.00 11.00 13.30 +2.93 92 23 63 +8
11SEP26 375.00 C 10.50 10.50 10.50 11.69 +2.62 93 5 82 +5
11SEP26 380.00 C 12.00 14.20 11.99 10.26 +2.26 93 83 103 +63
11SEP26 385.00 C 10.30 10.30 8.87 8.87 +1.93 93 258 317 +250
11SEP26 390.00 C 0.00 0.00 0.00 7.90 +1.71 94 0 142 0
11SEP26 395.00 C 0.00 0.00 0.00 6.93 +1.51 95 0 42 0
11SEP26 400.00 C 6.16 8.74 6.03 5.98 +1.27 95 67 137 +7
11SEP26 405.00 C 6.82 6.82 6.70 5.12 +1.08 95 1,500 1,500 +1,485
11SEP26 410.00 C 0.00 0.00 0.00 4.36 +0.90 95 0 5 0
11SEP26 415.00 C 0.00 0.00 0.00 3.71 +0.76 95 0 15 0
11SEP26 420.00 C 4.80 5.70 3.37 3.14 +0.63 95 49 32 +29
11SEP26 425.00 C 0.00 0.00 0.00 2.65 +0.52 95 0 15 0
11SEP26 430.00 C 0.00 0.00 0.00 2.23 +0.42 95 20 80 +20
11SEP26 435.00 C 0.00 0.00 0.00 1.87 +0.34 95 0 45 0
11SEP26 440.00 C 0.00 0.00 0.00 1.56 +0.31 95 0 30 0
11SEP26 445.00 C 0.00 0.00 0.00 1.30 +0.25 95 0 80 0
11SEP26 450.00 C 2.25 2.40 2.25 1.08 +0.20 95 55 110 +55
29SEP26 245.00 C 0.00 0.00 0.00 112.06 +12.68 86 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 107.56 +12.52 87 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 102.87 +12.09 86 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 98.69 +12.08 89 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 94.45 +11.93 89 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 90.02 +11.52 89 0 25 0
29SEP26 275.00 C 0.00 0.00 0.00 85.94 +11.31 89 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 81.44 +10.63 87 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 77.47 +10.11 87 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 73.82 +10.21 89 0 75 0
29SEP26 295.00 C 0.00 0.00 0.00 69.88 +8.19 88 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 66.18 +7.83 88 0 316 0
29SEP26 310.00 C 54.32 54.32 54.32 60.77 +8.75 93 15 516 0
29SEP26 320.00 C 59.39 59.39 59.39 54.37 +8.19 93 15 511 +15
29SEP26 330.00 C 42.25 42.25 42.25 48.45 +8.85 93 15 452 0
29SEP26 340.00 C 41.16 41.44 41.00 43.01 +8.14 93 75 465 +75
29SEP26 350.00 C 39.06 40.50 36.00 36.89 +6.30 90 130 558 +36
29SEP26 360.00 C 36.50 38.00 28.50 32.50 +5.76 91 122 1,297 -72
29SEP26 370.00 C 25.00 33.00 24.80 28.53 +5.24 91 42 949 -29
29SEP26 380.00 C 28.00 28.00 22.00 24.96 +4.74 91 26 326 +2
29SEP26 390.00 C 22.00 22.17 22.00 21.83 +4.24 92 35 166 +30
29SEP26 400.00 C 15.48 22.00 15.48 19.13 +3.65 92 349 1,293 +162
29SEP26 410.00 C 17.80 19.65 17.80 16.84 +3.21 93 79 294 +4
29SEP26 420.00 C 17.00 17.00 17.00 14.81 +2.98 94 1 346 -1
29SEP26 430.00 C 13.80 13.80 13.80 12.81 +2.68 94 5 769 0
29SEP26 440.00 C 0.00 0.00 0.00 11.17 +2.52 94 0 152 0
29SEP26 450.00 C 8.60 8.60 8.60 9.58 +2.21 94 500 1,089 0
29SEP26 460.00 C 0.00 0.00 0.00 8.20 +1.93 94 0 478 0
29SEP26 470.00 C 9.97 9.97 9.97 7.01 +1.69 94 10 1,366 -10
29SEP26 480.00 C 0.00 0.00 0.00 5.98 +1.48 94 0 29 0
29SEP26 490.00 C 7.90 7.90 7.90 5.09 +1.28 94 8 33 +1
29SEP26 500.00 C 5.50 6.00 5.50 4.20 +0.98 93 114 915 +14
29OCT26 245.00 C 0.00 0.00 0.00 118.00 +12.14 87 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 113.33 +11.36 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 109.68 +10.56 86 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 105.76 +10.16 86 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 101.42 +9.73 84 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 98.51 +9.98 87 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 94.89 +10.03 87 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 91.44 +9.74 87 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 88.03 +9.39 87 0 150 0
29OCT26 290.00 C 74.64 74.64 74.64 84.72 +9.09 87 1 60 -1
29OCT26 295.00 C 0.00 0.00 0.00 81.41 +8.68 87 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 78.39 +8.48 88 0 85 0
29OCT26 310.00 C 69.69 69.69 69.69 72.63 +8.10 88 15 228 -15
29OCT26 320.00 C 71.42 71.42 71.42 67.20 +7.71 89 15 1,149 0
29OCT26 330.00 C 62.77 62.77 62.77 62.11 +7.34 89 15 482 0
29OCT26 340.00 C 52.34 62.68 52.34 57.32 +6.95 90 152 1,304 -14
29OCT26 350.00 C 48.19 58.41 48.08 52.85 +6.58 90 276 1,266 +123
29OCT26 360.00 C 51.85 51.85 47.76 48.68 +6.22 90 11 332 0
29OCT26 370.00 C 47.84 50.00 45.08 44.79 +5.86 91 47 259 -37
29OCT26 380.00 C 44.14 44.14 44.14 41.17 +5.51 91 1 220 0
29OCT26 390.00 C 38.40 40.83 38.40 37.82 +5.18 91 30 197 0
29OCT26 400.00 C 32.00 37.70 31.00 34.85 +4.99 91 35 1,627 +8
29OCT26 410.00 C 0.00 0.00 0.00 32.32 +5.03 92 0 333 0
29OCT26 420.00 C 0.00 0.00 0.00 29.52 +4.31 92 0 162 0
29OCT26 430.00 C 0.00 0.00 0.00 27.00 +3.78 92 0 90 0
29OCT26 440.00 C 0.00 0.00 0.00 25.16 +3.46 93 0 27 0
29OCT26 450.00 C 25.00 25.00 24.00 23.04 +3.05 93 14 92 +1
29OCT26 460.00 C 0.00 0.00 0.00 21.73 +3.40 94 0 43 0
29OCT26 470.00 C 18.78 21.60 18.78 19.53 +2.83 94 49 17 -15
29OCT26 480.00 C 20.00 21.10 18.71 18.14 +2.92 94 52 46 +30
29OCT26 490.00 C 17.96 17.96 17.96 16.57 +2.71 94 30 30 +30
29OCT26 500.00 C 15.00 18.00 15.00 15.13 +2.52 94 100 195 +38
27NOV26 245.00 C 0.00 0.00 0.00 124.16 +11.41 87 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 120.61 +11.20 87 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 117.11 +10.96 88 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 113.34 +10.37 87 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 109.69 +9.83 87 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 106.46 +9.63 87 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 103.89 +10.02 89 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 100.34 +9.36 88 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 97.38 +9.21 88 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 94.50 +9.07 89 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 91.69 +8.93 89 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 88.95 +8.79 89 0 175 0
27NOV26 310.00 C 81.25 81.25 81.25 83.68 +8.50 90 15 311 -15
27NOV26 320.00 C 78.71 78.89 78.71 78.67 +8.20 90 30 723 0
27NOV26 330.00 C 68.16 68.16 68.16 73.93 +7.91 90 15 1,232 +15
27NOV26 340.00 C 63.85 64.18 63.85 69.44 +7.61 91 45 548 +29
27NOV26 350.00 C 56.50 60.11 56.50 65.20 +7.32 91 32 354 0
27NOV26 360.00 C 61.86 64.12 56.08 61.20 +7.04 91 75 90 +60
27NOV26 370.00 C 58.30 58.30 58.30 57.42 +6.75 91 15 121 -15
27NOV26 380.00 C 53.81 56.50 53.81 53.86 +6.48 92 30 287 -30
27NOV26 390.00 C 46.52 53.10 46.52 50.51 +6.21 92 51 92 +31
27NOV26 400.00 C 42.91 49.93 42.91 47.35 +5.94 92 138 193 +122
27NOV26 410.00 C 40.31 44.50 40.31 44.38 +5.67 92 17 20 +14
27NOV26 420.00 C 42.10 42.10 42.10 41.59 +4.68 92 1 266 0
27NOV26 430.00 C 40.26 42.70 40.26 38.98 +4.58 92 30 30 +15
27NOV26 440.00 C 0.00 0.00 0.00 36.52 +4.12 92 0 31 0
27NOV26 450.00 C 0.00 0.00 0.00 34.21 +4.46 92 0 44 0
27NOV26 460.00 C 0.00 0.00 0.00 32.18 +4.05 93 0 1 0
27NOV26 470.00 C 32.16 32.16 32.16 30.26 +3.60 93 5 5 +5
27NOV26 480.00 C 0.00 0.00 0.00 28.62 +3.47 94 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 27.01 +3.38 94 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 25.57 +3.30 94 0 115 0
30DEC26 245.00 C 0.00 0.00 0.00 130.29 +10.85 86 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.36 +10.01 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 123.72 +10.33 87 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 120.54 +10.17 87 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 117.14 +9.66 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 114.20 +9.54 87 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 111.32 +9.42 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 108.50 +9.29 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 105.75 +9.17 88 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 103.07 +9.06 88 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 100.44 +8.93 88 0 11 0
30DEC26 300.00 C 103.26 103.26 93.17 97.87 +8.80 88 30 32 +15
30DEC26 310.00 C 95.00 95.00 95.00 92.92 +8.55 89 7 462 0
30DEC26 320.00 C 91.28 91.28 91.28 88.20 +8.30 89 15 1,527 0
30DEC26 330.00 C 86.55 86.55 86.55 83.71 +8.06 89 15 795 0
30DEC26 340.00 C 73.89 73.89 73.67 79.43 +7.81 90 45 1,325 0
30DEC26 350.00 C 69.93 78.63 69.80 75.36 +7.56 90 102 1,504 +70
30DEC26 360.00 C 66.34 74.00 66.34 71.49 +7.31 90 30 368 +15
30DEC26 370.00 C 67.03 67.03 67.03 67.82 +7.07 90 15 203 +15
30DEC26 380.00 C 54.60 68.00 54.60 64.33 +6.83 90 20 397 +14
30DEC26 390.00 C 59.92 59.92 59.92 61.02 +6.60 90 15 200 +15
30DEC26 400.00 C 57.93 57.93 57.93 57.88 +6.38 91 15 67 0
30DEC26 410.00 C 55.25 56.73 55.25 54.90 +6.15 91 115 154 +50
30DEC26 420.00 C 53.78 53.78 53.78 52.15 +5.69 91 15 444 0
30DEC26 430.00 C 52.11 52.11 52.11 51.18 +7.15 93 15 68 0
30DEC26 440.00 C 50.97 50.97 50.97 46.86 +4.68 91 15 15 -1
30DEC26 450.00 C 0.00 0.00 0.00 44.45 +4.13 91 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 42.23 +4.04 91 0 40 0
30DEC26 470.00 C 36.01 36.01 36.01 40.16 +4.16 91 1 183 +1
30DEC26 480.00 C 0.00 0.00 0.00 38.17 +3.78 92 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 36.53 +3.49 92 0 0 0
30DEC26 500.00 C 31.68 31.68 31.68 34.90 +3.40 92 2 12 +2
30MAR27 245.00 C 0.00 0.00 0.00 146.00 +10.10 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 143.26 +10.01 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 140.58 +9.92 87 0 0 0
30MAR27 260.00 C 139.00 139.00 139.00 137.95 +9.83 87 5 0 -5
30MAR27 265.00 C 0.00 0.00 0.00 135.38 +9.75 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 132.85 +9.66 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 130.38 +9.58 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.95 +9.48 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.57 +9.39 88 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 123.24 +9.31 88 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 120.96 +9.22 88 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 118.72 +9.13 89 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 114.37 +8.94 89 0 1,750 0
30MAR27 320.00 C 105.27 105.27 105.27 110.20 +8.77 89 15 4,665 0
30MAR27 330.00 C 108.25 108.25 108.25 106.20 +8.59 89 15 3,465 0
30MAR27 340.00 C 103.16 103.97 96.00 102.35 +8.41 89 60 1,535 +45
30MAR27 350.00 C 93.00 99.00 93.00 98.66 +8.24 90 56 1,416 +16
30MAR27 360.00 C 85.06 97.67 85.06 95.12 +8.07 90 247 733 +233
30MAR27 370.00 C 90.00 90.00 89.91 91.71 +7.89 90 35 526 +15
30MAR27 380.00 C 0.00 0.00 0.00 88.45 +7.73 90 0 3,050 0
30MAR27 390.00 C 85.00 87.59 85.00 85.31 +7.55 90 30 75 +15
30MAR27 400.00 C 77.57 83.50 77.57 82.30 +7.39 90 21 34 +15
30MAR27 410.00 C 80.76 80.76 80.76 79.41 +7.16 90 9 45 0
30MAR27 420.00 C 79.00 79.00 79.00 76.63 +6.76 90 10 40 +10
30MAR27 430.00 C 73.84 73.84 73.84 75.13 +7.52 92 7 397 +7
30MAR27 440.00 C 74.00 74.00 74.00 72.01 +6.56 91 20 35 +20
30MAR27 450.00 C 0.00 0.00 0.00 69.75 +6.37 91 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 67.61 +6.20 92 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 65.51 +5.99 92 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 63.55 +5.84 92 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 61.58 +5.61 92 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 59.71 +5.40 93 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 159.25 +10.17 86 0 0 0
29JUN27 250.00 C 158.69 158.69 155.37 156.81 +10.10 86 3 3 +3
29JUN27 255.00 C 0.00 0.00 0.00 154.41 +10.03 87 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 152.05 +9.96 87 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 149.74 +9.89 87 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 147.47 +9.81 87 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 145.24 +9.74 87 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 143.06 +9.67 88 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 140.91 +9.60 88 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 138.80 +9.53 88 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 136.73 +9.45 88 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 134.70 +9.38 88 0 24 0
29JUN27 310.00 C 123.54 123.54 123.02 130.75 +9.24 88 15 3 -10
29JUN27 320.00 C 124.80 125.00 124.80 126.94 +9.10 88 30 75 +15
29JUN27 330.00 C 121.40 121.50 121.40 123.26 +8.95 89 30 84 +30
29JUN27 340.00 C 120.74 120.74 120.74 119.72 +8.82 89 7 142 +7
29JUN27 350.00 C 115.23 116.87 115.16 116.30 +8.68 89 475 520 +475
29JUN27 360.00 C 110.19 115.15 106.31 113.00 +8.54 89 1,830 3,165 +1,815
29JUN27 370.00 C 108.31 110.57 108.31 109.81 +8.39 89 1,137 2,222 +1,137
29JUN27 380.00 C 106.47 106.47 106.12 106.74 +8.26 89 14 59 +14
29JUN27 390.00 C 105.75 105.75 104.04 103.77 +8.12 89 24 62 +22
29JUN27 400.00 C 99.99 103.32 99.10 100.91 +7.99 89 42 132 +42
29JUN27 410.00 C 96.83 99.54 95.40 98.14 +7.86 90 159 150 +143
29JUN27 420.00 C 98.19 98.19 98.00 96.39 +7.40 90 12 30 0
29JUN27 430.00 C 91.51 91.51 91.51 94.00 +7.82 91 7 7 +7
29JUN27 440.00 C 92.85 92.85 92.72 91.75 +7.66 91 28 28 +28
29JUN27 450.00 C 0.00 0.00 0.00 89.60 +7.53 91 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 87.51 +7.19 91 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 85.50 +7.24 92 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 83.56 +6.67 92 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 81.65 +6.93 92 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 79.84 +6.80 92 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 167.81 +10.52 88 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 165.68 +10.46 88 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 163.59 +10.41 88 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 161.54 +10.36 88 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 159.52 +10.30 88 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 157.54 +10.25 89 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 155.59 +10.19 89 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 153.67 +10.13 89 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 151.79 +10.08 89 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 149.94 +10.03 89 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 146.33 +9.92 89 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 142.84 +9.82 89 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 139.46 +9.71 90 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 136.19 +9.60 90 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 133.03 +9.49 90 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 129.97 +9.39 90 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 127.00 +9.28 90 0 1 0
29SEP27 380.00 C 0.00 0.00 0.00 124.13 +9.17 90 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 121.34 +9.06 90 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 118.64 +8.96 90 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 116.02 +8.85 90 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 113.48 +8.75 90 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 111.09 +8.30 91 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 109.11 +8.34 91 0 0 0
TOTAL CALL 14,388 80,898 +7,793
04SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 219 0 379 0
04SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 213 0 72 0
04SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 208 0 70 0
04SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 202 0 86 0
04SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 196 0 155 0
04SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 191 0 30 0
04SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 186 0 71 0
04SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 180 0 43 0
04SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 174 0 100 0
04SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 169 0 44 0
04SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 163 0 20 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 -0.02 158 0 22 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.03 152 0 60 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 -0.04 147 0 24 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.06 142 0 303 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 -0.09 136 0 60 0
04SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.12 131 0 350 0
04SEP26 292.50 P 0.00 0.00 0.00 0.01 -0.17 126 0 182 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.23 121 0 877 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.31 116 0 80 0
04SEP26 300.00 P 0.50 0.50 0.50 0.01 -0.42 111 1 943 -1
04SEP26 305.00 P 0.00 0.00 0.00 0.02 -0.71 108 0 556 0
04SEP26 310.00 P 1.07 1.07 1.07 0.04 -1.13 105 4 666 0
04SEP26 315.00 P 1.16 1.16 1.16 0.08 -1.73 102 15 401 0
04SEP26 320.00 P 2.82 2.82 0.35 0.18 -2.52 102 133 181 +7
04SEP26 325.00 P 2.32 4.12 0.75 0.38 -3.49 102 193 173 +3
04SEP26 330.00 P 3.10 3.40 0.65 0.74 -4.63 102 162 143 +36
04SEP26 335.00 P 6.96 6.96 0.99 1.34 -5.90 103 371 668 +19
04SEP26 340.00 P 7.00 8.61 1.32 2.12 -7.38 100 248 489 +3
04SEP26 345.00 P 12.56 12.56 3.73 3.49 -8.65 101 57 451 +30
04SEP26 350.00 P 11.14 11.14 2.55 5.16 -10.00 100 555 3,960 +100
04SEP26 355.00 P 10.08 10.08 6.00 7.76 -10.78 105 155 487 +81
04SEP26 360.00 P 12.40 15.00 6.00 10.48 -11.77 103 3,848 6,800 +2,800
04SEP26 365.00 P 12.00 21.00 8.00 13.94 -11.54 105 640 239 +119
04SEP26 370.00 P 0.00 0.00 0.00 17.93 -11.68 110 0 71 0
04SEP26 375.00 P 0.00 0.00 0.00 21.52 -12.46 102 0 91 0
04SEP26 380.00 P 0.00 0.00 0.00 25.93 -12.57 102 0 72 0
04SEP26 385.00 P 0.00 0.00 0.00 30.54 -12.61 102 0 39 0
04SEP26 390.00 P 0.00 0.00 0.00 35.29 -12.60 102 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 40.15 -12.56 102 0 100 0
04SEP26 400.00 P 0.00 0.00 0.00 45.07 -12.52 102 0 2,800 0
04SEP26 405.00 P 0.00 0.00 0.00 50.03 -14.36 102 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 55.01 -14.48 102 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 60.00 -14.60 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 65.77 -13.96 194 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 70.97 -13.91 214 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 75.71 -14.20 211 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 80.70 -14.42 221 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 85.58 -14.51 224 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 90.92 -13.92 252 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 95.93 -14.13 263 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 100.93 -14.12 273 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 105.68 -14.35 267 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 110.68 -14.36 276 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 115.92 -14.13 301 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 120.65 -14.38 291 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 125.90 -14.15 318 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 130.91 -14.12 327 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 135.91 -13.72 335 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 140.91 -14.12 343 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 145.91 -14.12 351 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 0.08 -0.22 94 0 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.10 -0.26 94 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.12 -0.32 94 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.15 -0.37 94 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.18 -0.42 94 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.23 -0.49 94 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.28 -0.57 94 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.33 -0.65 94 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 0.40 -0.75 94 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.49 -0.89 94 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.57 -1.00 94 0 70 0
11SEP26 277.50 P 0.00 0.00 0.00 0.68 -1.11 94 0 90 0
11SEP26 280.00 P 1.78 1.78 1.60 0.83 -1.24 95 34 110 +14
11SEP26 282.50 P 1.48 1.48 1.48 0.96 -1.40 95 15 62 -15
11SEP26 285.00 P 0.00 0.00 0.00 1.12 -1.52 95 0 103 0
11SEP26 287.50 P 1.57 1.57 1.57 1.32 -1.69 95 15 25 -15
11SEP26 290.00 P 0.00 0.00 0.00 1.51 -1.89 95 0 65 0
11SEP26 292.50 P 0.00 0.00 0.00 1.73 -2.06 95 0 37 0
11SEP26 295.00 P 0.00 0.00 0.00 2.01 -2.21 95 0 45 0
11SEP26 297.50 P 0.00 0.00 0.00 2.29 -2.46 95 0 54 0
11SEP26 300.00 P 2.80 3.19 2.65 2.56 -2.71 95 112 147 +50
11SEP26 305.00 P 5.98 5.98 5.98 3.33 -3.10 95 22 39 +19
11SEP26 310.00 P 7.22 7.53 5.16 4.18 -3.61 95 42 59 +21
11SEP26 315.00 P 0.00 0.00 0.00 5.22 -4.10 95 0 31 0
11SEP26 320.00 P 8.06 9.38 5.68 6.42 -4.62 95 83 200 +70
11SEP26 325.00 P 0.00 0.00 0.00 7.78 -5.19 95 0 52 0
11SEP26 330.00 P 8.30 11.90 7.81 9.39 -5.69 96 11 48 +9
11SEP26 335.00 P 17.00 17.00 17.00 11.10 -6.30 96 1 48 -1
11SEP26 340.00 P 0.00 0.00 0.00 13.13 -6.79 96 0 21 0
11SEP26 345.00 P 15.30 17.10 12.00 15.24 -7.39 96 15 31 +6
11SEP26 350.00 P 17.30 21.00 15.90 17.73 -7.83 97 108 114 +66
11SEP26 355.00 P 20.61 22.22 16.66 20.23 -8.40 97 44 109 +23
11SEP26 360.00 P 22.20 27.50 18.50 23.07 -8.88 97 165 126 +9
11SEP26 365.00 P 27.00 27.00 27.00 26.06 -8.25 98 15 165 +15
11SEP26 370.00 P 0.00 0.00 0.00 29.27 -8.62 98 0 201 0
11SEP26 375.00 P 0.00 0.00 0.00 32.67 -8.80 99 0 135 0
11SEP26 380.00 P 0.00 0.00 0.00 35.26 -10.08 94 0 60 0
11SEP26 385.00 P 0.00 0.00 0.00 38.83 -10.41 94 0 45 0
11SEP26 390.00 P 0.00 0.00 0.00 42.65 -10.66 94 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 46.54 -10.94 94 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 50.60 -12.96 94 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 54.76 -13.33 94 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 59.01 -13.61 94 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 65.30 -11.99 109 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 69.72 -12.26 110 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 74.54 -12.05 113 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 79.25 -12.07 115 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 83.75 -12.32 116 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 88.47 -12.36 118 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 93.66 -11.99 124 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 98.52 -12.46 127 0 0 0
29SEP26 245.00 P 3.16 3.80 3.16 2.27 -0.89 94 13 604 -4
29SEP26 250.00 P 3.77 3.77 3.77 2.70 -1.07 94 10 533 +10
29SEP26 255.00 P 4.31 4.31 4.31 3.31 -1.16 94 2 379 0
29SEP26 260.00 P 5.37 5.37 5.37 3.91 -1.40 94 22 244 +22
29SEP26 265.00 P 5.54 6.51 5.54 4.62 -1.53 94 125 206 +84
29SEP26 270.00 P 6.89 7.00 6.28 5.46 -1.74 94 322 733 0
29SEP26 275.00 P 7.77 7.77 7.77 6.29 -2.02 94 24 418 0
29SEP26 280.00 P 9.00 9.00 8.00 7.33 -2.11 94 56 2,105 +4
29SEP26 285.00 P 9.00 9.00 9.00 8.45 -2.43 94 3 172 0
29SEP26 290.00 P 0.00 0.00 0.00 9.56 -2.76 94 0 506 0
29SEP26 295.00 P 13.19 13.19 10.90 10.97 -2.83 95 32 159 0
29SEP26 300.00 P 12.32 13.00 11.46 12.41 -3.20 95 92 745 +33
29SEP26 310.00 P 15.30 17.00 15.28 15.62 -3.63 95 17 1,260 -8
29SEP26 320.00 P 18.20 18.20 17.85 19.23 -4.42 95 6 635 +5
29SEP26 330.00 P 27.50 27.50 21.62 23.54 -4.87 95 92 1,040 +16
29SEP26 340.00 P 28.21 29.02 28.21 28.12 -5.50 96 31 605 -2
29SEP26 350.00 P 38.92 38.92 30.49 33.34 -6.11 96 57 186 +51
29SEP26 360.00 P 39.04 39.04 39.04 38.88 -6.60 96 5 333 +5
29SEP26 370.00 P 44.02 44.02 41.18 44.62 -7.65 96 6 8,182 -5
29SEP26 380.00 P 54.43 54.80 50.00 51.50 -7.66 97 43 8,214 +26
29SEP26 390.00 P 53.33 53.33 53.33 58.37 -8.32 98 15 721 0
29SEP26 400.00 P 58.79 58.79 58.62 65.73 -8.59 99 9 135 +9
29SEP26 410.00 P 0.00 0.00 0.00 73.27 -9.21 99 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 81.27 -9.43 101 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 89.44 -9.97 101 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 97.95 -10.18 103 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 106.66 -10.58 104 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 115.56 -10.84 106 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 124.71 -11.06 108 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 133.90 -11.38 110 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 143.16 -11.65 111 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 152.40 -12.22 113 0 0 0
29OCT26 245.00 P 10.19 11.10 9.95 8.68 -1.87 94 475 1,043 +314
29OCT26 250.00 P 10.63 10.63 10.63 9.82 -1.92 94 100 127 +90
29OCT26 255.00 P 13.17 13.17 13.17 11.02 -1.92 94 100 406 +100
29OCT26 260.00 P 0.00 0.00 0.00 12.21 -2.26 94 0 322 0
29OCT26 265.00 P 14.50 14.50 14.00 13.43 -2.58 94 65 88 +30
29OCT26 270.00 P 0.00 0.00 0.00 14.96 -2.58 94 0 19 0
29OCT26 275.00 P 16.60 16.60 16.60 16.49 -2.62 94 2 133 -2
29OCT26 280.00 P 22.26 22.26 18.40 18.02 -3.00 94 20 50 -5
29OCT26 285.00 P 24.00 24.00 21.00 19.56 -3.36 94 2 23 0
29OCT26 290.00 P 0.00 0.00 0.00 21.47 -3.36 94 0 70 0
29OCT26 295.00 P 28.55 28.55 22.00 23.37 -3.37 95 20 93 +19
29OCT26 300.00 P 0.00 0.00 0.00 25.28 -3.72 95 0 64 0
29OCT26 310.00 P 30.00 30.00 30.00 29.37 -4.25 95 2 130 +2
29OCT26 320.00 P 0.00 0.00 0.00 33.98 -4.40 95 0 886 0
29OCT26 330.00 P 0.00 0.00 0.00 38.60 -5.21 95 0 231 0
29OCT26 340.00 P 40.70 47.18 40.70 44.03 -5.22 95 50 1,197 +15
29OCT26 350.00 P 52.50 52.50 49.00 49.46 -5.82 96 82 445 0
29OCT26 360.00 P 58.83 58.83 53.95 55.30 -6.22 96 31 116 -15
29OCT26 370.00 P 57.29 61.91 57.29 61.45 -6.42 96 19 425 +5
29OCT26 380.00 P 71.48 71.48 63.71 67.77 -7.10 97 42 47 +42
29OCT26 390.00 P 73.11 73.11 73.11 74.63 -7.25 97 4 219 +4
29OCT26 400.00 P 76.93 77.12 76.93 81.41 -7.69 97 45 45 +45
29OCT26 410.00 P 0.00 0.00 0.00 88.64 -8.16 98 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 96.28 -8.23 98 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 103.98 -8.41 99 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 111.69 -9.01 99 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 119.87 -9.15 100 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 128.18 -9.18 101 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 136.50 -9.68 101 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 145.05 -9.97 102 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 153.87 -9.99 103 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 162.71 -10.20 104 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 15.54 -1.98 95 0 250 0
27NOV26 250.00 P 0.00 0.00 0.00 17.06 -2.06 95 0 12 0
27NOV26 255.00 P 19.00 19.00 19.00 18.67 -2.06 95 10 10 0
27NOV26 260.00 P 22.33 22.33 22.33 20.27 -2.06 95 10 56 +10
27NOV26 265.00 P 0.00 0.00 0.00 21.88 -2.39 96 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 23.50 -2.75 95 0 63 0
27NOV26 275.00 P 0.00 0.00 0.00 25.48 -2.75 96 0 89 0
27NOV26 280.00 P 0.00 0.00 0.00 27.47 -2.75 96 0 8 0
27NOV26 285.00 P 0.00 0.00 0.00 29.45 -2.75 96 0 78 0
27NOV26 290.00 P 0.00 0.00 0.00 31.44 -3.11 96 0 115 0
27NOV26 295.00 P 0.00 0.00 0.00 33.43 -3.50 96 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 35.76 -3.55 96 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 40.53 -3.56 96 0 135 0
27NOV26 320.00 P 44.52 44.52 44.52 45.31 -4.15 96 10 1,215 0
27NOV26 330.00 P 55.35 55.35 47.80 50.59 -4.45 96 17 147 +2
27NOV26 340.00 P 0.00 0.00 0.00 56.18 -4.46 97 0 562 0
27NOV26 350.00 P 58.25 59.09 58.25 61.77 -5.06 97 125 860 -50
27NOV26 360.00 P 64.29 68.57 64.29 67.78 -5.44 97 30 60 +15
27NOV26 370.00 P 70.03 70.03 70.03 74.17 -5.44 97 2 31 +2
27NOV26 380.00 P 84.16 84.16 83.77 80.56 -5.71 98 45 60 +45
27NOV26 390.00 P 0.00 0.00 0.00 87.06 -6.45 98 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 94.20 -6.46 98 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 101.35 -6.47 98 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 108.50 -7.08 99 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 115.93 -7.47 99 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 123.75 -7.49 100 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 131.58 -7.51 100 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 139.42 -8.08 100 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 147.46 -8.45 101 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 155.88 -8.46 102 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 164.30 -8.48 102 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 172.73 -8.83 102 0 0 0
30DEC26 245.00 P 22.30 22.90 22.30 22.02 -1.90 94 100 150 +100
30DEC26 250.00 P 0.00 0.00 0.00 23.68 -1.96 94 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 25.35 -2.34 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 27.17 -2.56 94 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 29.21 -2.57 94 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 31.26 -2.57 94 0 36 0
30DEC26 275.00 P 0.00 0.00 0.00 33.31 -2.57 94 0 37 0
30DEC26 280.00 P 37.00 37.00 37.00 35.36 -2.80 95 2 90 +2
30DEC26 285.00 P 0.00 0.00 0.00 37.41 -3.19 95 0 31 0
30DEC26 290.00 P 0.00 0.00 0.00 39.71 -3.34 95 0 51 0
30DEC26 295.00 P 42.19 42.50 42.19 42.16 -3.34 95 30 89 +30
30DEC26 300.00 P 49.32 49.32 44.70 44.61 -3.34 95 57 96 +48
30DEC26 310.00 P 0.00 0.00 0.00 49.52 -3.50 95 0 940 0
30DEC26 320.00 P 0.00 0.00 0.00 54.51 -4.22 95 0 1,446 0
30DEC26 330.00 P 65.29 65.29 60.50 60.22 -4.23 95 63 528 +33
30DEC26 340.00 P 66.36 66.36 66.00 65.94 -4.24 95 60 900 +30
30DEC26 350.00 P 71.51 72.21 71.51 71.67 -4.82 96 23 851 +23
30DEC26 360.00 P 75.60 78.30 75.60 77.81 -5.19 96 44 305 0
30DEC26 370.00 P 81.74 81.82 80.41 84.32 -5.19 96 96 104 +46
30DEC26 380.00 P 94.11 95.98 94.11 90.83 -5.22 96 37 63 +37
30DEC26 390.00 P 97.47 97.47 97.47 97.36 -5.88 96 15 15 0
30DEC26 400.00 P 0.00 0.00 0.00 104.28 -6.21 97 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 111.54 -6.21 97 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 118.80 -6.22 97 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 126.06 -6.68 97 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 133.42 -7.24 98 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 141.34 -7.24 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 149.26 -7.25 98 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 157.20 -7.27 99 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 165.14 -7.80 99 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 173.20 -8.24 99 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 181.70 -8.24 100 0 0 0
30MAR27 245.00 P 37.15 37.15 37.15 37.81 -2.04 94 1 19 +1
30MAR27 250.00 P 0.00 0.00 0.00 40.00 -2.05 94 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 42.20 -2.05 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 44.40 -2.15 94 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 46.61 -2.54 95 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 49.00 -2.74 94 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 51.60 -2.74 95 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 54.20 -2.74 95 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 56.80 -2.74 95 0 76 0
30MAR27 290.00 P 63.67 63.67 63.67 59.41 -2.74 95 15 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 62.01 -2.74 95 0 1,075 0
30MAR27 300.00 P 69.36 69.36 69.36 64.62 -2.93 95 15 518 +3
30MAR27 310.00 P 70.24 70.24 70.24 69.99 -3.56 95 15 1,730 0
30MAR27 320.00 P 75.70 75.70 75.70 76.00 -3.55 95 15 4,672 -15
30MAR27 330.00 P 0.00 0.00 0.00 82.01 -3.56 95 0 3,546 0
30MAR27 340.00 P 86.41 89.80 85.63 88.03 -3.57 95 75 1,535 +45
30MAR27 350.00 P 93.50 93.50 93.30 94.07 -4.12 95 30 1,508 +15
30MAR27 360.00 P 100.86 104.00 98.16 100.50 -4.47 96 315 740 +228
30MAR27 370.00 P 108.99 108.99 108.99 107.28 -4.47 96 15 530 +15
30MAR27 380.00 P 111.87 111.87 111.87 114.07 -4.47 96 15 3,652 +15
30MAR27 390.00 P 122.00 122.00 121.00 120.87 -4.48 96 30 49 +30
30MAR27 400.00 P 0.00 0.00 0.00 127.67 -4.91 96 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 134.61 -5.46 96 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 142.10 -5.47 97 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 149.60 -5.47 97 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 157.11 -5.48 97 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 164.62 -5.50 97 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 172.15 -5.91 97 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 179.71 -6.47 97 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 187.81 -6.51 98 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 195.94 -6.51 98 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 204.08 -6.52 98 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 50.14 -1.74 94 0 99 0
29JUN27 250.00 P 0.00 0.00 0.00 52.46 -2.10 94 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 54.89 -2.37 94 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.60 -2.37 94 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 60.31 -2.37 94 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 63.02 -2.37 94 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 65.73 -2.37 94 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 68.45 -2.37 94 0 10 0
29JUN27 285.00 P 74.09 74.09 74.09 71.17 -2.37 94 15 22 +15
29JUN27 290.00 P 75.90 76.84 74.71 73.89 -2.39 94 75 81 +75
29JUN27 295.00 P 78.78 79.77 77.58 76.62 -2.77 94 75 105 +75
29JUN27 300.00 P 81.66 82.68 79.75 79.36 -3.13 94 90 105 +90
29JUN27 310.00 P 87.71 87.71 84.86 85.57 -3.13 94 60 75 +60
29JUN27 320.00 P 93.89 93.89 91.90 91.80 -3.12 94 45 77 +45
29JUN27 330.00 P 100.16 100.16 100.16 98.02 -3.13 95 15 1 -13
29JUN27 340.00 P 106.66 106.66 106.66 104.26 -3.15 95 9 111 0
29JUN27 350.00 P 111.18 111.18 111.00 110.52 -3.69 95 430 466 +400
29JUN27 360.00 P 118.26 120.70 115.29 117.17 -4.00 95 1,815 3,030 +1,695
29JUN27 370.00 P 124.74 126.61 124.74 124.14 -4.01 95 1,123 2,182 +1,123
29JUN27 380.00 P 131.00 131.00 130.80 131.12 -4.01 95 30 55 +30
29JUN27 390.00 P 135.89 135.89 135.89 138.11 -4.01 95 15 30 +15
29JUN27 400.00 P 142.99 142.99 142.99 145.11 -4.03 95 15 75 +15
29JUN27 410.00 P 151.43 151.43 151.43 152.12 -4.40 96 30 80 +30
29JUN27 420.00 P 0.00 0.00 0.00 159.19 -4.98 96 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 166.86 -4.98 96 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 174.52 -4.99 96 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 182.20 -4.99 96 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 189.88 -5.00 96 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 197.57 -5.02 96 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 205.28 -5.16 97 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 213.00 -5.70 97 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 220.95 -6.02 97 0 15 0
29SEP27 255.00 P 0.00 0.00 0.00 67.79 -1.67 95 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 70.61 -1.67 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 73.43 -1.66 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 76.26 -1.65 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 79.08 -1.66 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 81.92 -1.65 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 84.75 -1.85 95 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 87.60 -2.20 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 90.66 -2.34 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 93.87 -2.33 95 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 100.29 -2.32 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 106.72 -2.32 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 113.17 -2.30 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 119.62 -2.31 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 126.09 -2.83 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 132.94 -3.12 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 140.10 -3.11 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 147.26 -3.11 96 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 154.43 -3.11 96 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 161.62 -3.10 96 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 168.81 -3.12 97 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 176.02 -3.43 97 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 183.26 -4.00 97 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 191.04 -4.04 97 0 0 0
TOTAL PUT 14,264 99,786 +8,723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.620
29SEP26 8.50 C 0.00 0.00 0.00 8.19 +0.61 135 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.89 +0.56 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.68 +0.60 120 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.37 +0.54 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.14 +0.56 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.88 +0.55 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.67 +0.59 96 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.17 +0.59 87 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.69 +0.60 87 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 +0.61 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.70 +0.61 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 +0.53 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 +0.60 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.18 +0.59 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 +0.54 44 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 +0.46 45 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.44 45 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 +0.32 42 0 18 0
29SEP26 16.00 C 1.09 1.09 1.09 1.13 +0.30 43 1 19 -1
29SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.23 44 0 30 0
29SEP26 17.00 C 0.63 0.72 0.63 0.64 +0.17 44 29 45 +29
29SEP26 17.50 C 0.53 0.53 0.48 0.48 +0.15 46 10 134 -8
29SEP26 18.00 C 0.30 0.40 0.30 0.34 +0.11 46 8 44 0
29SEP26 18.50 C 0.28 0.28 0.28 0.24 +0.09 46 1 85 0
29SEP26 19.00 C 0.21 0.21 0.20 0.16 +0.06 46 3 41 0
29SEP26 19.50 C 0.14 0.14 0.14 0.11 +0.04 46 29 89 +23
29SEP26 20.00 C 0.12 0.12 0.12 0.07 +0.03 46 2 657 +2
29SEP26 21.00 C 0.07 0.07 0.06 0.03 +0.01 47 12 88 -6
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 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 63 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 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 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.67 +0.59 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.19 +0.61 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.69 +0.60 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.20 +0.61 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.75 +0.63 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.24 +0.58 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.78 +0.57 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 +0.50 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.94 +0.44 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 +0.46 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.16 +0.39 45 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.81 +0.30 44 0 0 0
29OCT26 16.00 C 1.65 1.65 1.65 1.54 +0.28 45 1 0 -1
29OCT26 16.50 C 0.00 0.00 0.00 1.30 +0.25 46 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.09 +0.21 47 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.90 +0.18 47 0 76 0
29OCT26 18.00 C 0.00 0.00 0.00 0.74 +0.16 47 0 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.60 +0.14 47 0 77 0
29OCT26 19.00 C 0.00 0.00 0.00 0.48 +0.11 47 0 39 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 +0.09 47 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.30 +0.08 47 0 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.18 +0.04 47 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 5.28 - 49 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 4.77 +0.58 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.37 +0.50 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.88 +0.42 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.45 +0.41 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.06 +0.33 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.78 +0.38 46 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 2.38 +0.34 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.10 +0.33 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.86 +0.31 46 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.60 +0.25 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.38 +0.21 46 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 1.20 +0.19 47 0 5 0
27NOV26 18.00 C 0.00 0.00 0.00 1.03 +0.17 47 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.88 +0.16 47 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.74 +0.13 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.63 +0.12 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.52 +0.10 47 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.36 +0.07 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 27.00 C 0.10 0.10 0.10 0.04 +0.01 49 15 1 -14
30DEC26 10.00 C 0.00 0.00 0.00 6.73 +0.54 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.48 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 +0.48 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 +0.50 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.84 +0.39 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 +0.51 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.48 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 +0.40 43 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.43 44 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 +0.38 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 +0.26 45 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 +0.33 46 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 +0.28 45 0 30 0
30DEC26 16.50 C 1.87 1.87 1.87 1.87 +0.29 46 9 8 +7
30DEC26 17.00 C 1.66 1.66 1.66 1.66 +0.25 46 15 46 0
30DEC26 17.50 C 1.47 1.47 1.47 1.47 +0.22 46 15 16 +7
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.19 47 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 +0.19 47 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.17 47 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 +0.15 47 0 10 0
30DEC26 20.00 C 0.78 0.82 0.78 0.76 +0.14 47 2 48 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.56 +0.10 47 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.06 47 0 39 0
30DEC26 24.00 C 0.32 0.32 0.32 0.22 +0.04 46 1 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 46 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.88 +0.44 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.44 +0.49 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.00 +0.48 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 +0.45 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.20 +0.46 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.47 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.46 +0.45 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.12 +0.43 45 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.80 +0.42 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.50 +0.38 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 +0.36 45 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.96 +0.25 46 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.73 +0.32 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 +0.27 46 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.31 +0.26 47 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.12 +0.23 47 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 1.95 +0.24 47 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 +0.23 47 0 3 0
30MAR27 19.00 C 1.70 1.70 1.70 1.64 +0.22 48 1 7 +1
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.20 47 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 +0.20 48 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.12 +0.17 47 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.14 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 +0.12 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.10 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.50 +0.08 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.41 +0.07 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.08 +0.48 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.67 +0.48 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.27 +0.47 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.89 +0.49 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.52 +0.44 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.19 +0.46 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.84 +0.42 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.53 +0.40 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.26 +0.42 49 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.97 +0.38 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.70 +0.36 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.44 +0.35 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.19 +0.32 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.97 +0.32 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.76 +0.31 48 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.55 +0.28 48 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.37 +0.29 48 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 +0.27 48 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 +0.24 48 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.88 +0.22 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 +0.22 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.48 +0.17 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.28 +0.17 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 +0.14 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 +0.14 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.79 +0.10 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.68 +0.10 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 +0.08 47 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.50 +0.07 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 +0.07 47 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 6.07 - 49 0 0 -
29SEP27 12.00 C 0.00 0.00 0.00 5.73 +0.44 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.40 +0.41 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.13 +0.44 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.83 +0.41 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.54 +0.39 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.30 +0.37 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.02 +0.30 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.80 +0.33 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.60 +0.33 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.40 +0.31 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.22 +0.32 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.04 +0.32 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.85 +0.29 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.69 +0.29 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.53 +0.29 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 +0.27 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.23 +0.24 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.99 +0.25 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.74 +0.19 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.56 +0.20 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.37 +0.17 49 0 0 0
TOTAL CALL 154 8,820 +40
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 24 0
29SEP26 13.50 P 0.05 0.05 0.04 0.04 -0.03 48 2 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.06 46 0 50 0
29SEP26 14.50 P 0.11 0.13 0.11 0.12 -0.10 45 2 24 -1
29SEP26 15.00 P 0.18 0.22 0.18 0.20 -0.15 44 18 634 -2
29SEP26 15.50 P 0.31 0.33 0.31 0.33 -0.21 45 3 72 -3
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.28 45 0 75 0
29SEP26 16.50 P 0.82 0.82 0.82 0.74 -0.33 46 7 102 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.36 46 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 -0.44 46 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 -0.47 48 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 -0.55 45 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 -0.52 52 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.57 52 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 3.48 -0.60 54 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.43 -0.60 56 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 -0.64 60 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 -0.59 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.40 -0.62 72 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 -0.62 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 -0.65 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.62 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.39 -0.64 92 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.39 -0.66 97 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.38 -0.64 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.41 -0.63 117 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.41 -0.62 121 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.40 -0.63 122 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.38 -0.66 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.07 46 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.17 -0.08 46 0 33 0
29OCT26 14.00 P 0.00 0.00 0.00 0.25 -0.11 46 0 33 0
29OCT26 14.50 P 0.32 0.32 0.32 0.36 -0.14 46 1 53 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 -0.18 46 0 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.66 -0.24 46 0 25 0
29OCT26 16.00 P 0.00 0.00 0.00 0.87 -0.29 46 0 37 0
29OCT26 16.50 P 0.00 0.00 0.00 1.12 -0.33 46 0 45 0
29OCT26 17.00 P 0.00 0.00 0.00 1.42 -0.35 47 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.72 -0.40 47 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.06 -0.44 48 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.44 -0.47 49 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.84 -0.49 50 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.23 -0.53 49 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.71 -0.51 52 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.60 -0.54 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.56 -0.52 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.50 -0.53 60 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.46 -0.60 61 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.45 -0.57 66 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.45 -0.60 71 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.40 -0.62 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 - 46 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.10 -0.05 46 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.15 -0.07 46 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 -0.09 46 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.30 -0.12 46 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.41 -0.14 46 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.54 -0.18 46 0 18 0
27NOV26 15.00 P 0.00 0.00 0.00 0.71 -0.20 46 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.89 -0.25 45 0 1 0
27NOV26 16.00 P 1.20 1.20 1.20 1.12 -0.29 46 1 24 -1
27NOV26 16.50 P 0.00 0.00 0.00 1.38 -0.32 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 -0.34 47 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.98 -0.38 47 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.32 -0.37 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.70 -0.42 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.07 -0.45 49 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.47 -0.47 50 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.89 -0.48 51 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.77 -0.44 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.66 -0.46 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 -0.48 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.49 -0.57 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.45 -0.58 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.45 -0.60 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.45 -0.57 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.05 46 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 -0.06 46 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.08 46 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.10 46 0 301 0
30DEC26 13.50 P 0.43 0.43 0.43 0.45 -0.12 46 7 39 -6
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.15 46 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 -0.17 45 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 -0.20 45 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.11 -0.24 45 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.34 -0.29 45 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 -0.30 46 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 -0.32 46 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.22 -0.34 47 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.55 -0.36 47 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 -0.39 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.40 48 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 -0.44 48 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 -0.45 49 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.87 -0.45 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.49 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.67 -0.43 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.59 -0.51 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 -0.53 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.48 -0.57 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.45 -0.57 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.44 -0.59 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.40 -0.65 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.40 -0.62 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.41 -0.63 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.42 -0.61 67 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.42 -0.61 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.42 -0.62 72 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.08 46 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.11 46 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.11 46 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.14 46 0 30 0
30MAR27 14.00 P 0.97 0.97 0.96 0.99 -0.15 46 20 26 +18
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.18 46 0 17 0
30MAR27 15.00 P 1.40 1.40 1.40 1.38 -0.18 46 3 26 -3
30MAR27 15.50 P 0.00 0.00 0.00 1.60 -0.21 46 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.86 -0.27 46 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.25 46 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.43 -0.26 47 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 -0.32 47 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.04 -0.34 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.34 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.75 -0.37 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 -0.39 48 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.50 -0.42 48 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 -0.42 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 -0.45 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.95 -0.47 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.83 -0.49 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.73 -0.48 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.65 -0.48 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.60 -0.51 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.54 -0.49 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.50 -0.55 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.45 -0.57 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.43 -0.61 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.42 -0.61 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.42 -0.61 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.42 -0.62 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 -0.05 47 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.07 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 -0.10 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.75 -0.10 46 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.14 46 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.07 -0.13 46 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 -0.16 46 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.44 -0.17 46 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.65 -0.19 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.88 -0.22 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.13 -0.21 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.39 -0.23 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 -0.23 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.94 -0.25 45 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.22 -0.29 45 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.59 -0.24 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.92 -0.24 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.21 -0.30 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.56 -0.42 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.98 -0.37 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.73 -0.40 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.52 -0.42 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.34 -0.42 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.17 -0.45 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.02 -0.48 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.92 -0.47 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.81 -0.49 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.72 -0.50 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.65 -0.50 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.88 - 48 0 0 -
29SEP27 12.00 P 0.00 0.00 0.00 1.03 -0.11 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.21 -0.11 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.39 -0.13 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.59 -0.15 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.81 -0.15 47 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.02 -0.19 47 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.27 -0.19 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.53 -0.19 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.79 -0.21 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.08 -0.22 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.37 -0.24 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.68 -0.27 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.00 -0.28 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.33 -0.32 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.68 -0.31 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.03 -0.32 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.37 -0.36 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.11 -0.38 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.87 -0.41 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.67 -0.42 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.49 -0.42 47 0 0 0
TOTAL PUT 64 5,745 +2
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$ 3.545
29SEP26 2.20 C 0.00 0.00 0.00 1.35 -0.03 133 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.25 -0.03 123 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.15 -0.03 112 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 -0.03 102 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 -0.03 93 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.85 -0.03 84 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.75 -0.03 75 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 -0.03 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.03 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.03 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.03 40 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.03 31 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.03 21 0 391 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 414 0
29SEP26 3.60 C 0.03 0.03 0.03 0.03 -0.02 23 40 216 +40
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.35 -0.03 103 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.25 -0.03 95 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.15 -0.03 88 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.05 -0.03 80 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.95 -0.03 73 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 -0.03 66 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 -0.03 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.03 25 0 62 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 -0.03 23 0 99 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 65 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.03 23 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.15 -0.03 73 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.05 -0.03 67 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.95 -0.03 61 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.85 -0.03 55 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
27NOV26 3.40 C 0.17 0.17 0.17 0.18 -0.03 24 171 158 +85
27NOV26 3.50 C 0.15 0.16 0.12 0.13 -0.02 24 378 323 +258
27NOV26 3.60 C 0.13 0.13 0.11 0.10 -0.02 25 140 330 0
27NOV26 3.70 C 0.10 0.10 0.10 0.07 -0.02 25 30 30 +30
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.02 25 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.35 -0.03 74 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 -0.03 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 -0.03 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.05 -0.03 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.03 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.03 23 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.02 24 0 120 0
30DEC26 3.40 C 0.20 0.20 0.20 0.22 -0.02 26 30 220 0
30DEC26 3.50 C 0.18 0.18 0.14 0.17 -0.02 25 192 358 +138
30DEC26 3.60 C 0.14 0.14 0.11 0.13 -0.02 25 324 1,828 +182
30DEC26 3.70 C 0.10 0.11 0.09 0.11 -0.01 26 449 837 +239
30DEC26 3.80 C 0.07 0.07 0.07 0.08 -0.01 26 150 285 +150
30DEC26 3.90 C 0.06 0.08 0.06 0.06 -0.01 26 350 650 +350
30DEC26 4.00 C 0.05 0.06 0.05 0.05 0.00 27 409 1,209 +409
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 400 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 -0.03 57 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 -0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.15 -0.03 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.03 25 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 25 0 5 0
30MAR27 3.70 C 0.18 0.18 0.18 0.17 -0.02 25 90 90 +90
30MAR27 3.80 C 0.14 0.14 0.12 0.14 -0.01 25 405 350 +320
30MAR27 3.90 C 0.12 0.12 0.11 0.12 -0.01 26 781 1,814 +614
30MAR27 4.00 C 0.11 0.11 0.08 0.10 -0.01 26 1,338 900 +870
30MAR27 4.10 C 0.06 0.09 0.06 0.08 -0.01 26 810 581 +524
30MAR27 4.20 C 0.08 0.08 0.06 0.06 -0.01 25 330 150 +150
30MAR27 4.30 C 0.07 0.07 0.06 0.05 -0.01 25 210 30 +30
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.35 -0.03 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.25 -0.03 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.03 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 -0.04 25 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN27 3.50 C 0.28 0.28 0.28 0.29 -0.04 23 30 30 +30
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
29JUN27 3.70 C 0.20 0.20 0.20 0.21 -0.04 23 29 29 +29
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 -0.03 24 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.03 24 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.15 -0.03 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
TOTAL CALL 6,686 17,041 +4,538
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 68 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 184 0
29SEP26 3.30 P 0.03 0.03 0.03 0.04 0.00 23 5 104 -5
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 90 0
29SEP26 3.50 P 0.10 0.13 0.10 0.13 0.00 21 551 571 +411
29SEP26 3.60 P 0.16 0.16 0.16 0.20 0.00 17 30 120 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 +0.02 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 0.00 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.03 33 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.02 38 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.01 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.02 51 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.02 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.02 67 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.03 85 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.02 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.02 85 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.02 92 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.02 100 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 106 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 2.90 P 0.01 0.01 0.01 0.01 0.00 28 150 150 +150
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 133 0
29OCT26 3.20 P 0.03 0.03 0.03 0.04 -0.01 23 5 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 -0.01 22 0 85 0
29OCT26 3.40 P 0.10 0.10 0.10 0.11 -0.01 22 210 210 +60
29OCT26 3.50 P 0.13 0.16 0.12 0.17 +0.01 23 1,189 1,193 +1,178
29OCT26 3.60 P 0.19 0.19 0.18 0.24 +0.01 23 90 60 +60
29OCT26 3.70 P 0.00 0.00 0.00 0.33 +0.02 26 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.42 +0.03 28 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 +0.02 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 +0.02 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 130 0
27NOV26 3.40 P 0.11 0.13 0.10 0.15 +0.01 24 739 690 +660
27NOV26 3.50 P 0.14 0.19 0.14 0.20 +0.01 24 237 300 +210
27NOV26 3.60 P 0.22 0.22 0.21 0.27 +0.01 24 210 231 +150
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.20 +0.02 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 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 0.03 0.03 0.03 0.03 0.00 26 5 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 409 0
30DEC26 3.30 P 0.11 0.11 0.11 0.13 0.00 25 30 245 +30
30DEC26 3.40 P 0.13 0.13 0.11 0.18 +0.02 25 210 280 +166
30DEC26 3.50 P 0.17 0.17 0.16 0.23 +0.02 24 240 240 +240
30DEC26 3.60 P 0.23 0.27 0.22 0.30 +0.02 25 330 270 +240
30DEC26 3.70 P 0.29 0.29 0.29 0.37 +0.02 26 360 380 +360
30DEC26 3.80 P 0.00 0.00 0.00 0.44 0.00 25 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.01 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.02 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.03 45 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 +0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.02 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.02 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.02 54 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 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 0.00 26 4 25 -4
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
30MAR27 3.10 P 0.07 0.07 0.07 0.11 0.00 25 360 420 +360
30MAR27 3.20 P 0.11 0.11 0.11 0.15 +0.01 25 30 42 +30
30MAR27 3.30 P 0.14 0.14 0.14 0.19 +0.01 25 210 180 +179
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.01 25 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 0.00 22 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.02 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 +0.02 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.03 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 +0.02 35 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 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.01 24 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 0.00 24 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 0.00 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 0.00 26 0 0 0
TOTAL PUT 5,195 12,019 +4,475
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$ 32.160
29SEP26 18.50 C 0.00 0.00 0.00 13.70 +0.12 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.20 +0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.70 +0.12 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.20 +0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 +0.12 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 +0.12 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.21 +0.12 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.21 +0.12 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.21 +0.11 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.22 +0.12 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.22 +0.12 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 +0.12 18 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.25 +0.10 16 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 +0.12 16 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 +0.04 15 0 37 0
29SEP26 33.00 C 0.25 0.26 0.24 0.26 +0.02 16 33 662 +1
29SEP26 34.00 C 0.09 0.12 0.09 0.08 0.00 16 23 687 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 16 0 429 0
29SEP26 36.00 C 0.02 0.02 0.02 0.01 0.00 19 12 289 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 47 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 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.26 +0.12 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.26 +0.17 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.27 +0.18 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.21 +0.12 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.21 +0.11 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.29 +0.12 18 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.30 +0.11 16 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.33 +0.10 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.41 +0.07 15 0 27 0
29OCT26 31.00 C 1.53 1.53 1.53 1.56 +0.04 14 30 159 +30
29OCT26 32.00 C 0.99 0.99 0.99 0.94 +0.01 15 100 269 -15
29OCT26 33.00 C 0.00 0.00 0.00 0.50 -0.02 15 0 478 0
29OCT26 34.00 C 0.27 0.27 0.27 0.25 -0.02 16 1 214 +1
29OCT26 35.00 C 0.15 0.15 0.15 0.11 -0.01 16 2 225 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 16 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 9.27 +0.07 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.25 +0.04 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.27 +0.17 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.36 +0.11 16 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.39 +0.10 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.47 +0.09 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.61 +0.15 17 0 17 0
27NOV26 31.00 C 1.77 1.80 1.77 1.81 +0.05 16 30 80 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.22 +0.03 16 0 45 0
27NOV26 33.00 C 0.76 0.76 0.76 0.77 +0.02 16 15 32 +2
27NOV26 34.00 C 0.45 0.45 0.44 0.45 -0.02 16 100 317 +100
27NOV26 35.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 238 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 0.00 17 0 19 0
27NOV26 37.00 C 0.14 0.14 0.14 0.07 0.00 17 1 85 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.30 +0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.32 +0.23 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.36 +0.15 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.38 +0.21 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.39 +0.21 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.46 +0.11 17 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.52 +0.10 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.63 +0.08 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.81 +0.14 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.04 +0.04 16 0 213 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 +0.03 16 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.03 16 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.68 0.00 17 0 43 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 0.00 17 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 0.00 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 22 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 11.52 +0.12 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.54 +0.09 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.56 +0.12 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.60 +0.21 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.64 +0.19 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.69 +0.19 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.74 +0.16 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.86 +0.09 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.04 +0.08 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.28 +0.06 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.61 +0.04 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.04 +0.02 17 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.57 +0.08 17 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 +0.01 17 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 +0.01 17 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.62 0.00 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 0.00 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.29 -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 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.62 +0.11 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.65 +0.12 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.68 +0.12 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.81 +0.21 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.87 +0.21 22 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.94 +0.20 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.97 +0.12 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.13 +0.09 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.35 +0.03 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 +0.03 18 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.00 +0.03 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.43 +0.02 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 +0.02 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 0.00 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 +0.02 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.94 +0.01 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.71 +0.01 18 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.54 +0.01 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.40 0.00 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.21 0.00 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.74 +0.09 21 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.82 +0.11 21 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.90 +0.23 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.96 +0.19 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.08 +0.20 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.29 +0.10 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.55 +0.12 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.87 +0.12 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.21 +0.04 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.66 +0.03 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.20 +0.06 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.81 +0.02 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.52 +0.08 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.25 +0.03 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.02 +0.04 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
TOTAL CALL 347 9,078 +149
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 639 0
29SEP26 31.00 P 0.15 0.15 0.15 0.15 -0.04 16 3 995 -3
29SEP26 32.00 P 0.44 0.51 0.44 0.47 -0.07 16 107 1,421 +107
29SEP26 33.00 P 1.15 1.15 1.04 1.08 -0.07 17 135 486 0
29SEP26 34.00 P 0.00 0.00 0.00 1.87 -0.12 16 0 252 0
29SEP26 35.00 P 0.00 0.00 0.00 2.84 -0.12 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.84 -0.25 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.91 -0.20 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 -0.21 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 -0.21 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.90 -0.21 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.90 -0.21 62 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.91 -0.20 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.90 -0.19 70 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.90 -0.21 74 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 -0.21 78 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 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 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 24 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 -0.05 16 0 463 0
29OCT26 31.00 P 0.37 0.37 0.37 0.32 -0.08 16 200 381 -180
29OCT26 32.00 P 0.67 0.67 0.67 0.69 -0.12 16 15 457 +15
29OCT26 33.00 P 0.00 0.00 0.00 1.26 -0.14 16 0 587 0
29OCT26 34.00 P 0.00 0.00 0.00 1.97 -0.14 15 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.86 -0.13 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.84 -0.12 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.84 -0.25 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.94 -0.17 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.94 -0.17 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.94 -0.17 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.94 -0.17 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.94 -0.17 48 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 26 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 0.00 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 36 0
27NOV26 30.00 P 0.00 0.00 0.00 0.25 -0.05 17 0 424 0
27NOV26 31.00 P 0.50 0.50 0.48 0.51 -0.07 17 300 770 +271
27NOV26 32.00 P 0.00 0.00 0.00 0.91 -0.09 17 0 200 0
27NOV26 33.00 P 1.52 1.52 1.52 1.47 -0.08 17 30 487 0
27NOV26 34.00 P 0.00 0.00 0.00 2.19 -0.05 18 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.94 -0.12 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.85 -0.13 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.84 -0.12 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.84 -0.30 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.94 -0.23 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.94 -0.26 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.94 -0.23 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.94 -0.26 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.94 -0.26 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 -0.01 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 -0.04 17 0 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.05 17 0 157 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.05 17 0 267 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 -0.09 17 0 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.11 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 2.32 -0.05 18 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.03 -0.12 17 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 3.90 -0.12 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.84 -0.13 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.84 -0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.94 -0.23 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.94 -0.26 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.94 -0.23 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.94 -0.26 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.94 -0.28 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 -0.27 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 -0.22 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.94 -0.27 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.94 -0.28 44 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 0.03 -0.01 17 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.23 -0.03 17 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 -0.05 17 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.65 -0.06 17 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.99 -0.07 17 0 39 0
30MAR27 32.00 P 1.48 1.48 1.48 1.34 -0.17 16 4 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.90 -0.10 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.52 -0.11 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 3.23 -0.12 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 4.03 -0.12 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.91 -0.12 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.85 -0.30 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.96 -0.21 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.98 -0.22 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.94 -0.23 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.94 -0.26 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.94 -0.28 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.94 -0.27 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.94 -0.22 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 -0.27 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 -0.03 18 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.59 -0.04 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.86 -0.02 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 -0.06 18 0 123 0
29JUN27 31.00 P 0.00 0.00 0.00 1.58 -0.05 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.06 -0.05 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.62 -0.07 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.25 -0.09 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.93 -0.11 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.75 -0.08 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.46 -0.27 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.42 -0.17 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.29 -0.18 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.18 -0.19 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.09 -0.19 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.02 -0.21 21 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.96 -0.30 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.10 0.00 19 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.84 -0.02 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 1.14 -0.03 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.51 -0.03 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.91 -0.08 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.45 -0.04 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.99 -0.07 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.62 -0.07 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.31 +0.03 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.94 -0.07 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.70 -0.26 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.68 -0.10 20 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.53 -0.12 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.40 -0.15 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.28 -0.18 21 0 0 0
TOTAL PUT 794 12,745 +210
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$ 4.680
04SEP26 3.45 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
04SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
04SEP26 3.55 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
04SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
04SEP26 3.65 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
04SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
04SEP26 3.75 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
04SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
04SEP26 3.85 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
04SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
04SEP26 3.95 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
04SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
04SEP26 4.05 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
04SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
04SEP26 4.15 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
04SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.02 65 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
04SEP26 4.90 C 0.01 0.01 0.01 0.01 -0.01 72 48 48 +48
04SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 83 0 184 0
04SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 24 0
04SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 114 0 148 0
04SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 169 0 34 0
04SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
11SEP26 3.45 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
11SEP26 4.60 C 0.18 0.18 0.18 0.17 -0.02 52 45 45 +45
11SEP26 4.65 C 0.19 0.19 0.14 0.15 -0.01 55 165 210 +165
11SEP26 4.70 C 0.21 0.21 0.12 0.13 -0.01 57 210 255 +210
11SEP26 4.75 C 0.18 0.19 0.11 0.11 0.00 57 90 165 +90
11SEP26 4.80 C 0.16 0.17 0.08 0.08 -0.02 52 75 105 +75
11SEP26 4.85 C 0.12 0.14 0.12 0.07 -0.01 55 16 86 +15
11SEP26 4.90 C 0.12 0.12 0.09 0.06 -0.01 56 30 60 +30
11SEP26 4.95 C 0.09 0.09 0.09 0.05 0.00 57 15 75 +15
11SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 57 0 210 0
11SEP26 5.10 C 0.05 0.05 0.05 0.03 0.00 60 200 230 +200
11SEP26 5.20 C 0.03 0.03 0.03 0.02 0.00 61 200 230 +200
11SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.02 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.01 54 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.01 53 0 350 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 0.00 55 0 1,100 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 54 0 110 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 53 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.91 -0.03 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.83 -0.02 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.63 -0.01 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.44 -0.02 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.31 -0.02 53 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.28 -0.01 53 0 150 0
29OCT26 5.00 C 0.34 0.34 0.34 0.24 -0.02 53 28 28 +13
29OCT26 5.25 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.82 -0.03 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.70 -0.04 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.55 -0.03 54 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.49 -0.04 53 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.43 -0.01 55 0 60 0
27NOV26 4.90 C 0.00 0.00 0.00 0.39 -0.01 55 0 105 0
27NOV26 5.00 C 0.00 0.00 0.00 0.35 -0.01 55 0 45 0
27NOV26 5.25 C 0.00 0.00 0.00 0.27 -0.01 54 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 -0.01 54 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.16 -0.01 54 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 -0.02 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.03 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.03 -0.03 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.02 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.03 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.04 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.03 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.02 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 0.00 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.02 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.02 55 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.01 55 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.01 55 0 45 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.01 55 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 0.00 56 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 0.00 55 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 0.00 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.34 0.00 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 -0.03 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.19 -0.02 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.13 -0.02 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.01 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
30MAR27 4.60 C 0.92 0.92 0.92 0.80 -0.01 55 10 30 +10
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 +0.01 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 0.00 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 0.00 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 0.00 56 0 60 0
30MAR27 5.75 C 0.51 0.51 0.51 0.44 +0.01 56 15 15 +15
30MAR27 6.00 C 0.00 0.00 0.00 0.38 0.00 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 0.00 55 0 15 0
30MAR27 6.50 C 0.36 0.36 0.36 0.29 +0.01 56 15 15 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30MAR27 7.00 C 0.29 0.29 0.29 0.21 0.00 55 15 15 +15
29JUN27 3.60 C 0.00 0.00 0.00 1.46 -0.03 54 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.42 -0.01 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.36 -0.02 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.29 -0.03 54 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.24 -0.03 55 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.19 -0.03 55 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.10 -0.01 55 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 0.00 55 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 -0.01 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 -0.01 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.90 0.00 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.86 0.00 56 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.02 56 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 -0.01 57 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 0.00 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 -0.03 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 +0.02 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.46 +0.02 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 +0.01 57 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.62 -0.03 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.57 -0.03 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.52 -0.03 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.47 -0.03 58 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.42 -0.03 58 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.37 -0.03 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.33 -0.03 58 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.29 -0.02 58 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.22 -0.01 57 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.11 -0.01 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.04 -0.01 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.01 -0.01 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 -0.01 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.79 -0.01 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.74 -0.04 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.68 -0.04 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.63 -0.01 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 -0.01 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 -0.01 59 0 0 0
TOTAL CALL 1,177 4,643 +1,161
04SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
04SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
04SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
04SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
04SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
04SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
04SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.10 -0.03 59 0 15 0
04SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.19 0.00 77 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.23 0.00 73 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.28 0.00 84 0 0 0
04SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 94 0 0 0
04SEP26 5.10 P 0.00 0.00 0.00 0.43 +0.01 115 0 0 0
04SEP26 5.20 P 0.00 0.00 0.00 0.54 +0.02 159 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.64 +0.02 179 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.74 +0.02 199 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.02 218 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.94 +0.02 235 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 1.04 +0.02 252 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 1.14 +0.02 268 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 1.24 +0.02 285 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.02 301 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 1.44 +0.02 317 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 1.54 +0.02 331 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 1.64 +0.02 345 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 1.74 +0.02 359 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.84 +0.02 372 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.94 +0.02 385 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 2.04 +0.02 398 0 0 0
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 4.10 P 0.01 0.01 0.01 0.01 0.00 53 75 75 +75
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
11SEP26 4.60 P 0.12 0.12 0.12 0.14 0.00 53 15 15 +15
11SEP26 4.65 P 0.14 0.16 0.13 0.16 -0.01 51 60 199 +60
11SEP26 4.70 P 0.15 0.19 0.15 0.19 0.00 51 345 585 +345
11SEP26 4.75 P 0.15 0.22 0.15 0.22 0.00 51 180 795 +180
11SEP26 4.80 P 0.18 0.19 0.15 0.26 0.00 53 195 390 +195
11SEP26 4.85 P 0.21 0.21 0.18 0.29 0.00 50 180 195 +150
11SEP26 4.90 P 0.21 0.22 0.21 0.33 0.00 50 30 270 +15
11SEP26 4.95 P 0.00 0.00 0.00 0.37 0.00 50 0 305 0
11SEP26 5.00 P 0.00 0.00 0.00 0.41 0.00 48 0 270 0
11SEP26 5.10 P 0.00 0.00 0.00 0.49 0.00 34 0 30 0
11SEP26 5.20 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.29 +0.05 75 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.05 79 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.49 +0.01 84 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.59 +0.01 88 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.69 +0.01 92 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.79 +0.01 96 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.01 100 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.99 +0.01 104 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 2.09 +0.01 108 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 34 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 53 0 1 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 0.00 52 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
29SEP26 4.80 P 0.32 0.32 0.32 0.35 -0.01 49 18 405 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 0.00 50 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 0.00 50 0 645 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.03 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.01 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.42 +0.01 52 0 15 0
29OCT26 4.80 P 0.00 0.00 0.00 0.48 +0.01 53 0 85 0
29OCT26 4.90 P 0.00 0.00 0.00 0.52 -0.01 49 0 290 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 -0.01 50 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.20 +0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.89 +0.01 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.40 0.00 53 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.51 0.00 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.57 +0.01 53 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.62 -0.01 52 0 90 0
27NOV26 5.00 P 0.00 0.00 0.00 0.69 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 +0.01 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 +0.01 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 +0.01 54 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.70 +0.02 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.93 +0.02 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.16 +0.02 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 +0.02 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 0.00 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.02 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 54 0 45 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 0.00 53 0 120 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 0.00 53 0 105 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 +0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.02 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.02 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 +0.01 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.02 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.02 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 +0.02 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.02 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
30MAR27 4.30 P 0.55 0.55 0.55 0.56 -0.01 55 60 60 +60
30MAR27 4.40 P 0.60 0.60 0.60 0.62 0.00 55 30 30 +30
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.02 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.02 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 0.00 54 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 0.00 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 +0.01 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 0.00 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.01 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.01 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.03 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.03 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.03 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.04 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 0.00 55 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 -0.01 55 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 0.00 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 0.00 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 0.00 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 0.00 56 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 0.00 56 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 0.00 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.65 +0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.84 +0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.04 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 +0.05 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.02 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 +0.05 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 -0.02 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 -0.02 58 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.02 58 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 0.00 58 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 -0.02 59 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.03 59 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 -0.03 59 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 0.00 59 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 -0.03 59 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.03 -0.04 59 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.09 -0.05 59 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 -0.04 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 -0.04 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 -0.04 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.45 -0.04 59 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.62 +0.01 59 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.79 +0.01 59 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 +0.01 59 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.16 +0.01 58 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.35 +0.01 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.55 +0.01 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.76 +0.01 58 0 0 0
TOTAL PUT 1,188 6,330 +1,125
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$ 3.415
29SEP26 2.50 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29SEP26 2.60 C 0.00 0.00 0.00 0.82 - 0 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.05 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.03 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29SEP26 3.50 C 0.12 0.12 0.12 0.13 -0.02 45 1 18 +1
29SEP26 3.60 C 0.10 0.10 0.10 0.09 -0.01 43 1 57 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 46 0 47 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 46 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 49 0 38 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 50 0 198 0
29SEP26 4.10 C 0.03 0.03 0.03 0.02 0.00 49 40 94 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29SEP26 4.50 C 0.02 0.02 0.02 0.01 0.00 58 5 196 -5
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 157 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.96 - 62 0 0 -
29OCT26 2.60 C 0.00 0.00 0.00 0.84 - 45 0 0 -
29OCT26 2.70 C 0.00 0.00 0.00 0.77 -0.04 54 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 -0.03 49 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.31 -0.04 45 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.21 -0.03 45 0 3 0
29OCT26 3.60 C 0.22 0.22 0.22 0.18 -0.02 46 13 13 +13
29OCT26 3.70 C 0.00 0.00 0.00 0.15 -0.02 47 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 -0.02 47 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 -0.01 47 0 5 0
29OCT26 4.00 C 0.11 0.11 0.11 0.08 -0.01 47 30 304 +30
29OCT26 4.10 C 0.09 0.09 0.09 0.06 -0.01 46 8 38 +8
29OCT26 4.20 C 0.09 0.09 0.09 0.05 -0.01 47 60 1,291 +30
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 180 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,224 0
29OCT26 4.70 C 0.04 0.04 0.04 0.01 0.00 44 300 307 +300
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 242 0
29OCT26 5.00 C 0.03 0.03 0.03 0.01 0.00 51 30 102 -27
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 - 56 0 0 -
27NOV26 2.60 C 0.00 0.00 0.00 0.89 - 54 0 0 -
27NOV26 2.70 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.03 51 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.64 -0.03 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
27NOV26 4.60 C 0.09 0.09 0.09 0.05 -0.01 49 1 0 -1
27NOV26 4.70 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 -0.01 47 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
27NOV26 5.00 C 0.06 0.06 0.06 0.01 -0.01 41 20 14 -20
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 - 52 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.90 - 47 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.05 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.02 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.02 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 152 0
30DEC26 4.10 C 0.19 0.19 0.19 0.17 -0.02 49 1 1 +1
30DEC26 4.20 C 0.18 0.18 0.17 0.15 -0.01 49 2 12 +2
30DEC26 4.30 C 0.18 0.18 0.18 0.13 -0.01 49 5 91 +5
30DEC26 4.40 C 0.17 0.17 0.17 0.11 -0.02 48 2 113 +2
30DEC26 4.50 C 0.14 0.14 0.14 0.10 -0.01 49 8 305 +3
30DEC26 4.60 C 0.13 0.13 0.13 0.09 -0.01 49 2 234 0
30DEC26 4.70 C 0.11 0.11 0.11 0.07 -0.02 48 2 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 48 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 - 53 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.99 - 48 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.05 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.04 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 -0.03 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.75 -0.03 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.03 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.03 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.02 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.02 48 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 - 53 0 0 -
29JUN27 2.60 C 0.00 0.00 0.00 1.01 - 52 0 0 -
29JUN27 2.70 C 0.00 0.00 0.00 0.94 -0.04 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 -0.04 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.64 -0.04 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.04 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.33 -0.03 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.27 -0.04 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.03 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 20 0
29JUN27 4.60 C 0.30 0.30 0.30 0.20 -0.02 48 1 2 +1
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.03 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.02 48 0 8 0
29JUN27 5.00 C 0.24 0.24 0.24 0.14 -0.02 48 1 31 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.02 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.12 - 54 0 0 -
29SEP27 2.60 C 0.00 0.00 0.00 1.05 - 54 0 0 -
29SEP27 2.70 C 0.00 0.00 0.00 0.98 -0.03 53 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.92 -0.02 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.86 -0.03 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.80 -0.03 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.75 -0.02 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.57 -0.02 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.50 -0.02 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.26 -0.01 50 0 1 0
TOTAL CALL 533 29,867 +345
29SEP26 2.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 41 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 169 0
29SEP26 3.20 P 0.06 0.06 0.06 0.07 +0.01 44 1 160 +1
29SEP26 3.30 P 0.08 0.08 0.08 0.10 +0.01 42 1 254 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.02 44 0 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 153 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.01 41 0 702 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.03 43 0 95 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 +0.03 39 0 108 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.02 39 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 385 0
29SEP26 4.10 P 0.68 0.68 0.68 0.70 +0.04 50 2 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.04 46 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.06 66 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 +0.04 54 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 +0.04 58 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.04 62 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.04 66 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.04 69 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.04 72 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 +0.04 76 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 +0.04 84 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 +0.04 91 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 +0.04 98 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 +0.04 105 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 +0.04 111 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 +0.04 117 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 +0.04 123 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.59 +0.04 128 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 +0.04 134 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.09 +0.04 139 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.34 +0.04 144 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.59 +0.04 148 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.84 +0.04 153 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.09 +0.04 157 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.34 +0.04 162 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.59 +0.04 166 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.84 +0.04 170 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 2.60 P 0.00 0.00 0.00 0.02 - 49 0 0 -
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 44 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 0.00 44 0 171 0
29OCT26 3.10 P 0.09 0.09 0.09 0.10 +0.01 44 80 80 -24
29OCT26 3.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 1,127 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 +0.01 45 0 350 0
29OCT26 3.40 P 0.22 0.22 0.22 0.23 +0.02 46 30 20 -30
29OCT26 3.50 P 0.00 0.00 0.00 0.28 +0.01 45 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 +0.02 46 0 54 0
29OCT26 3.70 P 0.39 0.39 0.39 0.42 +0.02 47 5 75 +5
29OCT26 3.80 P 0.44 0.44 0.44 0.48 +0.01 44 10 61 +10
29OCT26 3.90 P 0.00 0.00 0.00 0.57 +0.03 47 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 +0.02 47 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 +0.01 46 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 +0.02 47 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.02 47 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.04 50 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 +0.03 49 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 +0.04 52 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.29 +0.04 48 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.39 +0.04 50 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.49 +0.04 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.59 +0.04 55 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.84 +0.04 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.09 +0.04 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.34 +0.04 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.59 +0.04 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.84 +0.04 81 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.09 +0.04 85 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.34 +0.04 89 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.59 +0.04 93 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.84 +0.04 97 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.09 +0.04 101 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 - 49 0 0 -
27NOV26 2.60 P 0.00 0.00 0.00 0.04 - 48 0 0 -
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 0.00 46 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 0.00 45 0 100 0
27NOV26 3.20 P 0.18 0.18 0.18 0.19 0.00 46 20 44 +20
27NOV26 3.30 P 0.00 0.00 0.00 0.24 +0.01 47 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.29 +0.01 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.35 +0.01 47 0 7 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.01 47 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 0.00 45 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 +0.01 47 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 +0.01 48 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.01 49 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.23 +0.03 53 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.32 +0.03 53 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.42 +0.04 55 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.52 +0.05 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.59 +0.02 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.84 +0.04 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.07 - 49 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 49 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 3.00 P 0.14 0.14 0.14 0.17 0.00 48 25 140 +25
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.01 48 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 46 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 47 0 16 0
30DEC26 3.40 P 0.33 0.33 0.33 0.35 +0.02 48 20 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.01 47 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.02 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.01 47 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.02 50 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 0.00 47 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.01 48 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.02 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 0.00 48 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.01 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.01 49 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.02 50 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.02 51 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.04 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.04 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.04 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.04 55 0 164 0
30DEC26 5.25 P 1.80 1.80 1.80 1.87 +0.05 57 15 15 +15
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.04 55 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.04 54 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 +0.04 57 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 +0.04 61 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 +0.04 64 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 +0.04 67 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.59 +0.04 70 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.84 +0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 +0.04 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.34 +0.04 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.59 +0.04 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.84 +0.04 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.09 +0.04 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.34 +0.04 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.59 +0.04 90 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.84 +0.04 93 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 - 49 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.14 - 49 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 2.90 P 0.20 0.20 0.20 0.23 +0.01 48 10 10 +10
30MAR27 3.00 P 0.25 0.25 0.25 0.27 +0.01 48 2 2 +2
30MAR27 3.10 P 0.00 0.00 0.00 0.31 0.00 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.01 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.41 +0.01 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.01 48 0 65 0
30MAR27 3.50 P 0.50 0.50 0.50 0.51 +0.01 47 3 8 +3
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.01 48 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 +0.01 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.01 50 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 -0.01 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 +0.01 50 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.01 50 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.01 49 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.02 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.01 50 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.02 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.01 50 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.02 50 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 +0.02 51 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.02 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 +0.04 54 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 +0.04 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 +0.04 53 0 0 0
30MAR27 6.75 P 3.31 3.31 3.31 3.35 +0.05 59 2 2 +2
30MAR27 7.00 P 0.00 0.00 0.00 3.59 +0.04 58 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.84 +0.04 60 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 +0.04 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.34 +0.04 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.59 +0.04 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.84 +0.04 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.09 +0.04 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.34 +0.04 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.59 +0.04 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.84 +0.04 76 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 - 47 0 0 -
29JUN27 2.60 P 0.00 0.00 0.00 0.25 - 46 0 0 -
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.01 46 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 0.00 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 0.00 47 0 2 0
29JUN27 3.00 P 0.38 0.38 0.38 0.44 0.00 46 5 79 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 0.00 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 -0.01 45 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 0.00 45 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 0.00 45 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 0.00 45 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 0.00 45 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 0.00 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 0.00 44 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 0.00 43 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 0.00 44 25 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 +0.01 44 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 0.00 42 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.47 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.55 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.63 +0.01 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.80 +0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 +0.01 38 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 +0.02 35 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.32 +0.02 26 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.77 +0.02 0 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.11 -0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 - 48 0 0 -
29SEP27 2.60 P 0.00 0.00 0.00 0.33 - 49 0 0 -
29SEP27 2.70 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.42 +0.01 48 0 10 0
29SEP27 2.90 P 0.00 0.00 0.00 0.47 +0.01 48 0 2 0
29SEP27 3.00 P 0.44 0.44 0.44 0.52 +0.01 48 50 51 +50
29SEP27 3.10 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.16 +0.02 46 25 25 +25
29SEP27 4.10 P 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.38 +0.02 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.54 +0.02 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.62 +0.02 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.70 +0.02 44 0 0 0
TOTAL PUT 331 16,828 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.160
29SEP26 33.00 C 0.00 0.00 0.00 16.23 +1.68 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.23 +1.67 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.24 +1.68 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.24 +1.68 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.24 +1.67 32 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.16 +1.59 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.16 +1.57 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.25 +1.64 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.30 +1.64 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 7.35 +1.61 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 6.42 +1.56 36 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 5.54 +1.51 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.70 +1.42 36 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 3.93 +1.32 36 0 259 0
29SEP26 47.00 C 3.38 3.38 3.38 3.22 +1.21 36 1 281 0
29SEP26 48.00 C 0.00 0.00 0.00 2.52 +0.98 35 0 275 0
29SEP26 49.00 C 1.86 2.50 1.86 1.99 +0.84 35 25 156 +16
29SEP26 50.00 C 1.50 2.09 1.50 1.55 +0.73 35 100 293 +54
29SEP26 52.50 C 0.77 1.03 0.74 0.75 +0.41 36 109 279 +88
29SEP26 55.00 C 0.34 0.48 0.34 0.35 +0.23 37 80 842 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.09 36 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 15.32 +1.67 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.25 +1.57 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.30 +1.60 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.33 +1.71 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.38 +1.75 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.40 +1.58 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.45 +1.54 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.63 +1.59 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 7.76 +1.55 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 6.92 +1.50 36 0 30 0
29OCT26 44.00 C 6.47 6.47 6.36 5.98 +1.32 33 30 80 0
29OCT26 45.00 C 0.00 0.00 0.00 5.39 +1.42 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 4.70 +1.40 36 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 4.06 +1.29 36 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 3.38 +1.05 34 0 203 0
29OCT26 49.00 C 2.79 2.80 2.79 2.87 +0.96 34 28 364 0
29OCT26 50.00 C 2.68 2.78 2.68 2.42 +0.87 35 17 172 0
29OCT26 52.50 C 1.34 1.77 1.34 1.53 +0.60 35 46 99 -5
29OCT26 55.00 C 0.79 1.06 0.79 0.95 +0.45 36 69 59 +4
29OCT26 57.50 C 0.63 0.66 0.63 0.56 +0.31 36 20 92 +10
29OCT26 60.00 C 0.42 0.42 0.42 0.31 +0.19 36 8 30 +8
29OCT26 62.50 C 0.00 0.00 0.00 0.16 +0.10 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 13.46 +1.76 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.46 +1.78 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.53 +1.83 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.59 +1.77 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.72 +1.54 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.88 +1.52 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 8.05 +1.48 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 7.26 +1.41 36 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 6.52 +1.36 36 0 7 0
27NOV26 45.00 C 0.00 0.00 0.00 5.81 +1.37 36 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 5.17 +1.21 36 0 84 0
27NOV26 47.00 C 4.96 4.96 4.96 4.43 +1.00 35 15 35 +15
27NOV26 48.00 C 3.82 3.92 3.82 4.02 +1.05 37 42 78 +39
27NOV26 49.00 C 3.94 3.94 3.43 3.49 +0.94 36 36 156 +30
27NOV26 50.00 C 2.60 3.27 2.60 3.04 +0.87 36 170 165 +14
27NOV26 52.50 C 0.00 0.00 0.00 2.10 +0.66 36 0 173 0
27NOV26 55.00 C 1.30 1.67 1.30 1.44 +0.53 37 6 35 +2
27NOV26 57.50 C 1.08 1.19 1.08 0.95 +0.39 37 16 62 +16
27NOV26 60.00 C 0.00 0.00 0.00 0.60 +0.26 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.38 +0.18 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 +0.12 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 +0.07 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.36 +1.71 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.48 +1.80 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.66 +1.96 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.74 +1.99 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.68 +1.73 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.93 +1.88 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 +1.72 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.32 +1.70 40 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 8.50 +1.61 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.75 +1.55 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.90 +1.34 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.24 +1.38 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 5.63 +1.16 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 5.10 +1.13 37 0 41 0
30DEC26 48.00 C 5.01 5.01 5.01 4.55 +1.04 37 13 15 0
30DEC26 49.00 C 4.04 4.04 4.04 4.07 +0.97 37 15 40 +15
30DEC26 50.00 C 3.82 4.05 3.55 3.58 +0.85 36 215 260 +141
30DEC26 52.50 C 3.00 3.00 3.00 2.66 +0.71 37 2 122 +2
30DEC26 55.00 C 2.26 2.26 1.97 1.96 +0.60 37 2 1,016 0
30DEC26 57.50 C 1.44 1.44 1.44 1.43 +0.50 37 15 25 +15
30DEC26 60.00 C 1.18 1.18 1.18 1.01 +0.38 37 15 19 +15
30DEC26 62.50 C 0.81 0.81 0.81 0.70 +0.28 37 3 32 +3
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.21 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 +0.15 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 +0.11 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 +0.07 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 15.85 +1.97 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.98 +1.93 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.14 +1.92 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.26 +1.83 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.48 +1.85 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.69 +1.78 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 +1.72 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.23 +1.66 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.55 +1.63 39 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.90 +1.57 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 +1.53 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.72 +1.49 39 0 1,038 0
30MAR27 46.00 C 7.35 7.35 7.35 7.17 +1.44 39 15 1,040 -15
30MAR27 47.00 C 0.00 0.00 0.00 6.64 +1.39 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 6.16 +1.33 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.72 +1.32 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 5.14 +0.98 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 4.20 +0.91 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.45 +0.87 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.79 +0.76 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.24 +0.66 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.79 +0.57 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 +0.48 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.11 +0.40 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.88 +0.34 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.68 +0.27 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.52 +0.21 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.42 +0.19 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.15 +1.57 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.38 +1.58 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.61 +1.55 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.87 +1.52 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.16 +1.52 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.45 +1.46 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.80 +1.28 38 0 0 0
29JUN27 41.00 C 11.70 11.75 11.70 11.45 +1.67 40 5 5 +5
29JUN27 42.00 C 0.00 0.00 0.00 10.76 +1.63 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.17 +1.60 40 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 9.57 +1.39 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.00 +1.34 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.35 +1.17 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.84 +1.12 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.39 +1.11 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.90 +0.98 38 0 0 0
29JUN27 50.00 C 6.39 6.39 6.39 6.60 +1.08 39 15 16 +15
29JUN27 52.50 C 5.43 5.43 5.43 5.40 +0.73 37 15 30 +15
29JUN27 55.00 C 0.00 0.00 0.00 4.75 +0.82 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 4.04 +0.78 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.48 +0.75 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.95 +0.68 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 +0.61 39 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 2.09 +0.54 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 +0.49 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.46 +0.40 38 0 1 0
29JUN27 75.00 C 1.21 1.60 1.21 1.23 +0.38 39 4 30 +2
29SEP27 37.00 C 0.00 0.00 0.00 14.81 +1.43 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.13 +1.38 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.51 +1.39 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.88 +1.35 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.26 +1.28 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.71 +1.29 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.16 +1.58 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.61 +1.49 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.80 +1.14 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.34 +1.15 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.15 +1.15 39 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 8.42 +1.04 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.01 +1.02 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.63 +1.03 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.67 +0.90 38 0 0 0
29SEP27 55.00 C 5.88 5.88 5.88 5.88 +0.89 38 15 15 +15
29SEP27 57.50 C 5.14 5.14 5.14 5.13 +0.76 38 15 15 +15
29SEP27 60.00 C 0.00 0.00 0.00 4.51 +0.74 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.94 +0.55 39 0 0 0
29SEP27 65.00 C 3.22 3.22 3.22 3.55 +0.64 39 5 5 +5
29SEP27 67.50 C 0.00 0.00 0.00 3.07 +0.53 39 0 0 0
TOTAL CALL 1,187 14,298 +541
29SEP26 33.00 P 0.10 0.10 0.10 0.01 0.00 58 1 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 120 0
29SEP26 41.00 P 0.09 0.09 0.08 0.06 -0.03 37 20 95 -12
29SEP26 42.00 P 0.15 0.17 0.15 0.10 -0.07 37 12 103 +11
29SEP26 43.00 P 0.27 0.27 0.19 0.18 -0.11 37 85 253 +57
29SEP26 44.00 P 0.43 0.43 0.25 0.29 -0.18 37 52 446 -44
29SEP26 45.00 P 0.52 0.52 0.39 0.46 -0.26 37 76 887 +9
29SEP26 46.00 P 0.85 0.85 0.58 0.69 -0.38 37 54 388 -12
29SEP26 47.00 P 0.85 1.06 0.81 1.00 -0.46 37 27 970 +1
29SEP26 48.00 P 1.18 1.43 1.09 1.33 -0.66 36 70 205 +1
29SEP26 49.00 P 1.62 1.90 1.62 1.85 -0.79 37 32 328 +15
29SEP26 50.00 P 2.08 2.08 2.08 2.30 -0.95 36 2 389 -2
29SEP26 52.50 P 3.60 3.60 3.60 4.03 -1.24 36 3 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.09 -1.48 36 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 8.40 -1.62 36 0 10 0
29SEP26 60.00 P 10.11 10.11 10.11 10.95 -1.57 47 15 15 +15
29SEP26 62.50 P 0.00 0.00 0.00 13.48 -1.54 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.84 -1.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.34 -1.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.84 -1.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.34 -1.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.84 -1.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.34 -1.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.84 -1.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.34 -1.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.84 -1.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.48 -1.54 114 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.29 -0.09 36 0 63 0
29OCT26 42.00 P 0.00 0.00 0.00 0.42 -0.13 36 0 83 0
29OCT26 43.00 P 0.62 0.62 0.54 0.58 -0.19 36 2 55 0
29OCT26 44.00 P 0.73 0.73 0.73 0.79 -0.25 36 2 145 0
29OCT26 45.00 P 1.03 1.03 0.91 1.05 -0.31 36 4 185 -3
29OCT26 46.00 P 1.21 1.31 1.21 1.37 -0.37 36 53 169 0
29OCT26 47.00 P 0.00 0.00 0.00 1.75 -0.45 36 0 220 0
29OCT26 48.00 P 0.00 0.00 0.00 2.18 -0.55 37 0 42 0
29OCT26 49.00 P 2.35 2.68 2.26 2.67 -0.67 37 66 101 +43
29OCT26 50.00 P 2.88 2.88 2.88 3.23 -0.75 37 15 54 +14
29OCT26 52.50 P 4.50 4.50 4.50 4.85 -0.88 38 15 69 +15
29OCT26 55.00 P 0.00 0.00 0.00 6.58 -1.25 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 8.86 -1.47 39 0 15 0
29OCT26 60.00 P 10.40 10.40 10.40 11.11 -1.45 40 8 8 +8
29OCT26 62.50 P 0.00 0.00 0.00 13.51 -1.51 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.94 -1.58 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.34 -1.68 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.84 -1.68 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.30 -0.09 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.40 -0.13 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.55 -0.17 37 0 13 0
27NOV26 41.00 P 0.82 0.82 0.82 0.74 -0.21 37 5 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.95 -0.26 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 1.21 -0.33 37 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 1.52 -0.34 37 0 81 0
27NOV26 45.00 P 0.00 0.00 0.00 1.85 -0.40 37 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 2.24 -0.45 37 0 68 0
27NOV26 47.00 P 2.50 2.50 2.46 2.67 -0.51 37 45 110 +15
27NOV26 48.00 P 2.96 2.96 2.91 3.14 -0.62 37 45 49 -26
27NOV26 49.00 P 3.48 3.48 3.42 3.65 -0.68 37 60 101 0
27NOV26 50.00 P 0.00 0.00 0.00 4.21 -0.73 37 0 27 0
27NOV26 52.50 P 0.00 0.00 0.00 5.84 -1.01 37 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 7.67 -1.45 36 0 29 0
27NOV26 57.50 P 9.44 9.44 9.44 9.87 -1.48 39 14 14 +14
27NOV26 60.00 P 0.00 0.00 0.00 11.98 -1.56 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.30 -1.52 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.67 -1.51 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.08 -1.53 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.51 -1.57 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.08 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.41 -0.09 37 0 63 0
30DEC26 38.00 P 0.64 0.64 0.64 0.54 -0.12 37 5 6 -5
30DEC26 39.00 P 0.00 0.00 0.00 0.70 -0.16 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 -0.17 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 -0.24 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.38 -0.28 37 0 40 0
30DEC26 43.00 P 0.00 0.00 0.00 1.68 -0.30 37 0 1,026 0
30DEC26 44.00 P 0.00 0.00 0.00 2.02 -0.34 37 0 16 0
30DEC26 45.00 P 0.00 0.00 0.00 2.38 -0.39 37 0 55 0
30DEC26 46.00 P 2.82 2.82 2.82 2.79 -0.44 37 15 32 +15
30DEC26 47.00 P 0.00 0.00 0.00 3.23 -0.50 37 0 36 0
30DEC26 48.00 P 0.00 0.00 0.00 3.72 -0.58 37 0 15 0
30DEC26 49.00 P 3.99 4.03 3.99 4.25 -0.65 37 30 45 +30
30DEC26 50.00 P 4.58 4.58 4.58 4.80 -0.64 37 10 32 +10
30DEC26 52.50 P 0.00 0.00 0.00 6.38 -0.92 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.04 -1.47 35 0 15 0
30DEC26 57.50 P 9.85 9.85 9.85 10.08 -1.55 36 13 13 +13
30DEC26 60.00 P 0.00 0.00 0.00 12.19 -1.59 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.36 -1.74 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.71 -1.72 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.10 -1.74 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.51 -1.75 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.96 -1.75 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.45 -1.72 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.90 -1.73 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.36 -1.54 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.76 -1.62 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.19 -1.67 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.67 -1.67 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.55 -0.04 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 -0.06 38 0 2 0
30MAR27 36.00 P 0.88 0.88 0.88 0.85 -0.08 38 1 18 -1
30MAR27 37.00 P 0.00 0.00 0.00 1.05 -0.09 38 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.26 -0.12 38 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.50 -0.15 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.75 -0.20 38 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.03 -0.24 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.36 -0.28 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.70 -0.32 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.09 -0.37 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.48 -0.40 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 3.94 -0.55 37 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.41 -0.49 37 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 -0.54 37 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 -0.57 37 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.05 -0.62 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.60 -0.75 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 9.33 -1.04 38 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.23 -1.16 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.98 -1.54 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.04 -1.61 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.19 -1.71 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.54 -1.62 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.81 -1.73 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.09 -1.82 36 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 26.49 -1.78 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.90 -1.82 37 0 0 0
29JUN27 34.00 P 1.05 1.05 1.05 1.04 -0.10 39 2 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.25 -0.11 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.44 -0.16 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.67 -0.18 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.92 -0.24 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.19 -0.24 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.49 -0.26 38 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 2.82 -0.28 38 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.18 -0.33 38 0 10 0
29JUN27 43.00 P 3.42 3.42 3.42 3.67 -0.23 38 1 4 +1
29JUN27 44.00 P 0.00 0.00 0.00 3.98 -0.36 38 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.42 -0.38 38 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 4.90 -0.41 38 0 315 0
29JUN27 47.00 P 0.00 0.00 0.00 5.37 -0.48 37 0 306 0
29JUN27 48.00 P 0.00 0.00 0.00 5.88 -0.52 37 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.42 -0.57 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.98 -0.62 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 8.52 -0.93 37 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 10.23 -1.00 38 0 15 0
29JUN27 57.50 P 11.81 11.81 11.81 12.04 -1.10 38 15 15 +15
29JUN27 60.00 P 13.65 13.65 13.65 13.83 -1.28 37 15 15 +15
29JUN27 62.50 P 0.00 0.00 0.00 15.78 -1.32 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.87 -1.27 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.14 -1.22 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.32 -1.29 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.57 -1.37 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.87 -1.41 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.42 -0.18 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.73 -0.22 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.09 -0.31 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.45 -0.34 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 3.82 -0.41 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.26 -0.41 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 4.70 -0.42 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.14 -0.49 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.63 -0.52 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.14 -0.54 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 6.67 -0.56 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.19 -0.64 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.78 -0.66 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.38 -0.67 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.91 -0.49 41 0 15 0
29SEP27 55.00 P 11.89 11.89 11.89 11.61 -0.47 41 15 15 +15
29SEP27 57.50 P 0.00 0.00 0.00 12.99 -0.93 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.83 -0.98 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.73 -1.08 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.73 -1.13 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.78 -1.22 39 0 0 0
TOTAL PUT 905 13,013 +227
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$ 41.520
29SEP26 31.00 C 0.00 0.00 0.00 10.60 -0.27 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.60 -0.27 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.61 -0.27 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.60 -0.28 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.61 -0.29 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.64 -0.29 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.70 -0.30 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.81 -0.30 30 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 2.98 -0.31 29 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 2.26 -0.29 30 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.69 -0.23 31 0 76 0
29SEP26 42.00 C 0.00 0.00 0.00 1.13 -0.29 29 0 71 0
29SEP26 43.00 C 0.82 0.82 0.79 0.74 -0.21 29 30 64 +15
29SEP26 44.00 C 0.68 0.68 0.68 0.48 -0.16 29 2 915 -2
29SEP26 45.00 C 0.48 0.48 0.32 0.30 -0.12 30 19 1,129 +18
29SEP26 46.00 C 0.29 0.30 0.29 0.18 -0.08 30 2 147 +2
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.70 -0.17 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.72 -0.15 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.72 -0.17 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.75 -0.21 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.82 -0.21 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.92 -0.30 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.06 -0.31 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.26 -0.31 29 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 3.54 -0.29 30 0 15 0
29OCT26 40.00 C 3.05 3.05 3.05 2.92 -0.25 30 15 60 0
29OCT26 41.00 C 0.00 0.00 0.00 2.38 -0.15 31 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.80 -0.26 29 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.39 -0.21 29 0 40 0
29OCT26 44.00 C 0.00 0.00 0.00 1.05 -0.19 29 0 64 0
29OCT26 45.00 C 0.00 0.00 0.00 0.81 -0.13 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.58 -0.13 29 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 39 0
29OCT26 48.00 C 0.34 0.34 0.34 0.31 -0.08 30 3 18 +1
29OCT26 49.00 C 0.25 0.25 0.25 0.21 -0.08 30 6 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.15 -0.06 30 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.02 30 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 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.97 -0.14 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.06 -0.14 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.08 -0.24 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.24 -0.29 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.45 -0.28 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.71 -0.28 30 0 10 0
27NOV26 39.00 C 0.00 0.00 0.00 4.03 -0.27 30 0 45 0
27NOV26 40.00 C 3.54 3.54 3.54 3.43 -0.28 31 15 21 +15
27NOV26 41.00 C 0.00 0.00 0.00 2.87 -0.26 30 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 2.39 -0.21 31 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 1.90 -0.25 30 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.59 -0.19 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.30 -0.15 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 1.02 -0.15 30 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 0.82 -0.11 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.65 -0.11 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.50 -0.10 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.36 -0.11 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 -0.06 30 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.05 -0.15 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.12 -0.15 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 -0.14 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.34 -0.16 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.38 -0.27 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.59 -0.29 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.83 -0.29 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.13 -0.28 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 -0.28 30 0 15 0
30DEC26 40.00 C 4.08 4.08 4.08 3.93 -0.26 31 15 30 +15
30DEC26 41.00 C 0.00 0.00 0.00 3.38 -0.25 31 0 22 0
30DEC26 42.00 C 3.01 3.01 3.01 2.87 -0.25 30 15 32 +15
30DEC26 43.00 C 0.00 0.00 0.00 2.43 -0.24 30 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.07 -0.21 30 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 1.74 -0.19 30 0 57 0
30DEC26 46.00 C 1.66 1.66 1.66 1.44 -0.19 30 15 21 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.20 -0.17 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.14 31 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.78 -0.14 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.08 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.05 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.66 -0.16 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.80 -0.16 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.98 -0.16 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.18 -0.17 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.41 -0.19 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 -0.36 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.84 -0.35 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.20 -0.33 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.69 -0.27 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.14 -0.25 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.58 -0.13 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.13 -0.22 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.10 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.28 -0.06 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.92 -0.08 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.59 -0.15 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.30 -0.13 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.01 -0.13 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.80 -0.09 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.58 -0.08 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 -0.07 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.77 -0.05 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.03 -0.22 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.17 -0.28 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.37 -0.31 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.57 -0.37 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.83 -0.39 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.12 -0.40 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.24 -0.63 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 -0.41 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.23 -0.42 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.51 -0.58 31 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.16 -0.40 32 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.68 -0.41 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.11 -0.51 31 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.84 -0.38 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.35 -0.37 31 0 19 0
29JUN27 46.00 C 0.00 0.00 0.00 3.11 -0.36 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.80 -0.35 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.43 -0.33 31 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.26 -0.31 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.96 -0.37 31 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.48 -0.26 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.22 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.83 -0.18 31 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.61 -0.16 31 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.45 -0.13 31 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.84 -0.24 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.13 -0.25 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.43 -0.25 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.80 -0.23 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.17 -0.24 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.59 -0.22 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.05 -0.21 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.52 -0.22 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.05 -0.19 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.60 -0.19 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.16 -0.19 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.78 -0.17 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.42 -0.17 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.06 -0.17 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.75 -0.15 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.46 -0.15 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.18 -0.14 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.92 -0.12 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.30 -0.12 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.87 -0.09 33 0 0 0
TOTAL CALL 137 5,233 +94
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 40 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 0.02 -0.01 30 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 112 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 99 0
29SEP26 39.00 P 0.39 0.42 0.39 0.39 -0.02 30 58 212 +28
29SEP26 40.00 P 0.63 0.70 0.63 0.68 -0.01 30 25 88 +11
29SEP26 41.00 P 0.93 1.05 0.93 1.02 +0.02 29 16 131 +16
29SEP26 42.00 P 1.54 1.54 1.54 1.56 +0.08 30 1 530 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 +0.14 30 0 102 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 +0.12 29 0 874 0
29SEP26 45.00 P 0.00 0.00 0.00 3.71 +0.16 30 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.59 +0.19 29 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 5.52 +0.22 29 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 6.49 +0.11 29 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.11 0 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 +0.13 0 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 10.98 +0.13 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.48 +0.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.98 +0.13 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.48 +0.13 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.98 +0.13 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.48 +0.13 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.98 +0.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.48 +0.13 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.98 +0.12 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.48 +0.13 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.98 +0.11 0 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 0.02 -0.01 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 56 0
29OCT26 35.00 P 0.16 0.16 0.16 0.14 -0.01 30 10 39 0
29OCT26 36.00 P 0.30 0.30 0.30 0.23 -0.02 30 1 72 0
29OCT26 37.00 P 0.00 0.00 0.00 0.38 -0.02 30 0 70 0
29OCT26 38.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 70 0
29OCT26 39.00 P 0.80 0.80 0.80 0.87 -0.01 30 15 56 +15
29OCT26 40.00 P 1.10 1.10 1.10 1.22 +0.01 30 15 119 0
29OCT26 41.00 P 0.00 0.00 0.00 1.64 +0.06 30 0 69 0
29OCT26 42.00 P 0.00 0.00 0.00 2.14 +0.04 30 0 52 0
29OCT26 43.00 P 2.67 2.70 2.67 2.71 +0.01 30 30 100 +4
29OCT26 44.00 P 0.00 0.00 0.00 3.38 +0.09 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 4.11 +0.12 30 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 4.90 +0.14 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.75 +0.17 30 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.64 +0.08 30 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 7.56 +0.09 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.56 +0.15 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.98 +0.11 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.98 +0.13 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.48 +0.12 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.98 +0.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 0.00 31 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.69 0.00 31 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.95 0.00 31 0 31 0
27NOV26 39.00 P 0.00 0.00 0.00 1.28 +0.03 31 0 30 0
27NOV26 40.00 P 1.03 1.03 1.03 1.65 +0.04 31 1 32 +1
27NOV26 41.00 P 0.00 0.00 0.00 2.09 +0.06 30 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.57 +0.04 30 0 38 0
27NOV26 43.00 P 3.11 3.14 3.11 3.14 +0.07 30 30 90 +30
27NOV26 44.00 P 0.00 0.00 0.00 3.79 +0.09 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 4.49 +0.11 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.24 +0.14 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.03 +0.15 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.87 +0.10 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.74 +0.24 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.65 +0.11 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.01 +0.11 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.98 +0.13 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.48 +0.11 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.98 +0.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -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 0.54 -0.01 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 0.74 -0.01 31 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.99 0.00 31 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 +0.04 31 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 +0.06 31 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 +0.04 30 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.48 +0.07 30 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 +0.06 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.55 +0.09 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 +0.08 30 0 7 0
30DEC26 45.00 P 4.39 4.39 4.39 4.84 +0.15 30 15 43 0
30DEC26 46.00 P 5.08 5.08 5.08 5.55 +0.14 30 15 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.32 +0.13 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.12 +0.14 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.95 +0.14 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.81 +0.14 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.08 +0.18 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.49 +0.12 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 +0.13 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.48 +0.11 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.98 +0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.48 +0.13 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.98 +0.13 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.48 +0.13 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.98 +0.12 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.53 +0.01 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.89 +0.04 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.17 +0.06 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 +0.05 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.03 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.10 +0.06 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.48 +0.05 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 +0.08 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.34 +0.04 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.84 +0.04 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.39 +0.06 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.13 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.69 +0.14 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.37 +0.15 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.09 +0.13 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.81 +0.11 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.58 +0.13 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.37 +0.14 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.44 +0.13 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.67 +0.13 30 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.02 +0.15 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.49 +0.12 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.98 +0.12 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.48 +0.13 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.98 +0.13 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.48 +0.13 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.80 -0.08 31 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -0.08 31 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.28 -0.10 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.55 -0.10 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.88 -0.10 31 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.21 -0.04 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.62 +0.02 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.03 -0.02 31 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.41 -0.10 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 +0.08 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 +0.05 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.98 +0.07 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.55 +0.10 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.14 +0.08 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.76 +0.09 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.42 +0.11 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.10 +0.10 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.82 +0.11 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.55 +0.12 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.30 +0.13 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.27 +0.13 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.34 +0.13 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.50 +0.15 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.70 +0.14 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.03 +0.14 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.85 +0.05 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.18 +0.04 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.46 +0.06 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.83 +0.06 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.65 +0.08 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.12 +0.08 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.59 +0.08 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.12 +0.10 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.67 +0.10 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.22 +0.10 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.83 +0.12 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.45 +0.12 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.07 +0.12 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.75 +0.14 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.44 +0.15 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.13 +0.15 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.85 +0.14 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.75 +0.14 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.77 +0.14 30 0 0 0
TOTAL PUT 232 7,233 +105
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$ 29.700
04SEP26 20.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
04SEP26 20.50 C 0.00 0.00 0.00 9.20 - 0 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.20 -0.32 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.70 -0.32 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.20 -0.32 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.70 -0.32 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.20 -0.32 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.70 -0.32 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.20 -0.32 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.70 -0.32 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.20 -0.32 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.20 -0.33 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 2.70 -0.33 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 2.20 -0.34 0 0 0 0
04SEP26 28.00 C 2.06 2.06 1.54 1.74 -0.36 77 397 131 -77
04SEP26 28.50 C 0.00 0.00 0.00 1.28 -0.36 72 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.41 61 0 354 0
04SEP26 29.50 C 0.00 0.00 0.00 0.48 -0.39 59 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.34 59 0 626 0
04SEP26 30.50 C 0.00 0.00 0.00 0.11 -0.23 61 0 72 0
04SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.17 60 0 1,383 0
04SEP26 31.50 C 0.00 0.00 0.00 0.02 -0.09 66 0 51 0
04SEP26 32.00 C 0.03 0.03 0.03 0.01 -0.05 71 10 44 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.02 83 0 255 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 1,022 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 107 0 86 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 300 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 128 0 56 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 486 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 169 0 288 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.71 - 0 0 0 -
11SEP26 20.50 C 0.00 0.00 0.00 9.21 - 0 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.33 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.21 -0.33 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.33 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.21 -0.33 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.72 -0.32 68 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.22 -0.32 62 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.72 -0.32 57 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.22 -0.32 51 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.73 -0.32 55 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.24 -0.32 53 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.76 -0.32 53 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.29 -0.32 53 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.84 -0.31 53 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.41 -0.31 53 0 0 0
11SEP26 28.00 C 2.27 2.27 1.86 2.06 -0.25 56 510 120 +120
11SEP26 28.50 C 0.00 0.00 0.00 1.65 -0.32 53 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 1.33 -0.28 53 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 1.04 -0.26 53 0 515 0
11SEP26 30.00 C 0.00 0.00 0.00 0.80 -0.25 52 0 24 0
11SEP26 30.50 C 0.00 0.00 0.00 0.59 -0.18 52 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.18 52 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.32 -0.15 53 0 0 0
11SEP26 32.00 C 0.26 0.26 0.26 0.23 -0.11 53 11 11 +11
11SEP26 32.50 C 0.19 0.19 0.19 0.16 -0.09 53 13 13 +13
11SEP26 33.00 C 0.15 0.15 0.15 0.11 -0.06 53 180 180 +180
11SEP26 33.50 C 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.75 - 50 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 7.85 -0.19 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.89 -0.19 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.83 -0.30 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.92 -0.31 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.06 -0.30 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.27 -0.29 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.57 -0.28 49 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 -0.24 49 0 12 0
29SEP26 30.00 C 0.00 0.00 0.00 1.48 -0.25 50 0 11 0
29SEP26 31.00 C 1.25 1.25 1.25 1.07 -0.23 49 90 220 +90
29SEP26 32.00 C 0.75 0.75 0.75 0.78 -0.16 50 10 74 +1
29SEP26 33.00 C 0.00 0.00 0.00 0.54 -0.13 50 0 120 0
29SEP26 34.00 C 0.48 0.48 0.48 0.37 -0.10 50 30 100 -13
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 202 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.01 - 63 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 7.94 -0.28 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.13 -0.19 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.24 -0.21 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.36 -0.29 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.61 -0.27 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.92 -0.26 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 3.30 -0.24 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.75 -0.24 50 0 60 0
29OCT26 30.00 C 2.21 2.21 2.21 2.26 -0.25 50 16 150 +16
29OCT26 31.00 C 0.00 0.00 0.00 1.82 -0.25 49 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 1.48 -0.22 50 0 15 0
29OCT26 33.00 C 1.24 1.24 1.24 1.24 -0.14 51 100 145 +100
29OCT26 34.00 C 0.00 0.00 0.00 0.99 -0.12 51 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 -0.10 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.61 -0.09 51 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 0.47 -0.08 50 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.37 -0.06 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 -0.03 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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
27NOV26 21.00 C 0.00 0.00 0.00 9.09 - 53 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 8.37 -0.15 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.43 -0.15 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.64 -0.24 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.84 -0.26 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.18 -0.27 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.55 -0.25 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.99 -0.33 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.46 -0.24 53 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.99 -0.23 53 0 2 0
27NOV26 31.00 C 0.00 0.00 0.00 2.59 -0.25 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 2.23 -0.19 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 1.91 -0.16 53 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 1.65 -0.14 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.40 -0.13 54 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 1.18 -0.11 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.99 -0.10 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.83 -0.09 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.67 -0.08 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.58 -0.05 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.48 -0.06 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.27 -0.04 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 0.00 55 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 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 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.36 - 53 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.54 -0.30 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.90 -0.24 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.06 -0.34 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.42 -0.21 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.78 -0.23 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.12 -0.23 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.57 -0.26 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 -0.22 54 0 0 0
30DEC26 30.00 C 3.58 3.58 3.58 3.63 -0.20 54 50 230 +50
30DEC26 31.00 C 0.00 0.00 0.00 3.22 -0.18 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 -0.16 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 -0.14 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 -0.12 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.15 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 -0.11 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.51 -0.12 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.32 -0.11 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.11 -0.11 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.97 -0.09 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.08 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 -0.05 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 -0.07 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 -0.05 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 -0.05 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 54 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.11 - 54 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 9.39 -0.29 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.71 -0.28 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.06 -0.27 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.45 -0.27 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.88 -0.26 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 -0.23 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.91 -0.27 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.42 -0.23 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.99 -0.21 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.59 -0.23 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.23 -0.18 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.89 -0.20 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.58 -0.19 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.30 -0.15 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 3.03 -0.17 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.78 -0.15 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.54 -0.15 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.32 -0.08 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.12 -0.11 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.07 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.78 -0.10 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.62 -0.11 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.44 -0.10 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.35 -0.06 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.24 -0.05 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.10 -0.12 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 -0.11 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 -0.07 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.84 -0.07 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 -0.06 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.07 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 -0.04 54 0 30 0
30MAR27 60.00 C 0.62 0.62 0.61 0.34 -0.04 54 30 45 +30
30MAR27 62.50 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.82 - 55 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 10.17 -0.28 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.55 -0.27 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.95 -0.28 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.40 -0.26 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.87 -0.26 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.37 -0.25 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.90 -0.24 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.46 -0.09 55 0 250 0
29JUN27 30.00 C 0.00 0.00 0.00 6.12 +0.04 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.65 -0.22 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 5.29 -0.21 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.99 -0.07 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.62 -0.20 55 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.32 -0.19 55 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 4.14 0.00 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.83 -0.06 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.63 -0.16 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.30 -0.16 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 3.08 -0.16 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.88 -0.15 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.70 -0.14 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.52 -0.22 55 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 2.43 -0.12 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.20 -0.20 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 2.06 -0.12 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.93 -0.11 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.80 -0.11 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.69 -0.10 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.58 -0.10 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.34 -0.09 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.14 -0.08 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.97 -0.07 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.82 -0.07 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 -0.08 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 -0.05 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 -0.05 55 0 0 0
29JUN27 70.00 C 0.76 0.76 0.72 0.45 -0.03 55 30 30 +30
29SEP27 21.00 C 0.00 0.00 0.00 11.54 - 56 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 10.94 -0.29 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.36 -0.29 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.81 -0.28 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.29 -0.28 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.80 -0.27 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.45 -0.14 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.02 -0.21 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.61 -0.20 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.21 -0.15 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.83 -0.19 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.42 -0.24 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.08 -0.23 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.77 -0.15 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.47 -0.22 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.19 -0.22 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.93 -0.16 57 0 0 0
29SEP27 38.00 C 4.61 4.61 4.61 4.61 -0.22 56 2 2 +2
29SEP27 39.00 C 0.00 0.00 0.00 4.46 -0.14 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.10 -0.27 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.89 -0.18 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.69 -0.17 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.50 -0.16 56 0 0 0
TOTAL CALL 1,479 16,201 +553
04SEP26 20.00 P 0.00 0.00 0.00 0.01 - 313 0 0 -
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 295 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 211 0 45 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 100 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 111 0
04SEP26 28.50 P 0.06 0.06 0.06 0.05 -0.04 63 40 230 -40
04SEP26 29.00 P 0.12 0.17 0.12 0.12 -0.05 60 35 75 +10
04SEP26 29.50 P 0.19 0.37 0.19 0.28 -0.03 60 108 499 -35
04SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.01 57 0 76 0
04SEP26 30.50 P 0.00 0.00 0.00 0.90 +0.10 59 0 36 0
04SEP26 31.00 P 0.00 0.00 0.00 1.33 +0.19 57 0 149 0
04SEP26 31.50 P 0.00 0.00 0.00 1.81 +0.27 60 0 100 0
04SEP26 32.00 P 1.90 1.90 1.90 2.30 +0.32 0 10 15 -10
04SEP26 32.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 37 -200
04SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.31 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 3.80 +0.32 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.30 +0.32 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 4.80 +0.32 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.30 +0.32 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 5.80 +0.32 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.30 +0.32 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 6.80 +0.32 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 7.80 +0.32 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 8.80 +0.32 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 9.80 +0.32 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 10.80 +0.32 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 11.80 +0.32 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 12.80 +0.32 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 13.80 +0.32 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 14.80 +0.32 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 15.80 +0.32 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 92 0 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 74 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 53 0 15 0
11SEP26 27.50 P 0.17 0.17 0.17 0.19 +0.01 53 20 55 +20
11SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.03 53 0 15 0
11SEP26 28.50 P 0.00 0.00 0.00 0.43 +0.05 53 0 30 0
11SEP26 29.00 P 0.47 0.47 0.47 0.60 +0.07 52 15 23 +8
11SEP26 29.50 P 0.00 0.00 0.00 0.82 +0.10 52 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 1.08 +0.14 52 0 60 0
11SEP26 30.50 P 0.00 0.00 0.00 1.38 +0.17 52 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 1.71 +0.17 51 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 2.08 +0.19 51 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.51 +0.24 53 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 2.94 +0.24 53 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.39 +0.26 53 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.85 +0.27 52 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.33 +0.29 52 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.82 +0.30 54 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.31 +0.31 54 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.80 +0.31 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.30 +0.24 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.80 +0.22 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.80 +0.32 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.80 +0.32 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.80 +0.32 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.80 +0.32 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 11.80 +0.32 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 12.80 +0.32 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 13.80 +0.32 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 500 0
29SEP26 27.00 P 0.43 0.43 0.43 0.52 +0.05 50 80 401 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 +0.07 50 0 407 0
29SEP26 29.00 P 0.00 0.00 0.00 1.23 +0.12 50 0 648 0
29SEP26 30.00 P 1.75 1.75 1.75 1.71 +0.14 49 5 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.18 50 0 247 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 +0.16 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.77 +0.20 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.60 +0.23 50 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 +0.25 49 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.36 +0.13 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.37 +0.25 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 +0.19 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.31 +0.24 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.30 +0.21 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.30 +0.32 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.30 +0.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.30 +0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.30 +0.32 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.80 +0.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.30 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.80 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.30 +0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.80 +0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.80 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.08 - 51 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.37 +0.02 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.56 +0.03 50 0 18 0
29OCT26 26.00 P 0.00 0.00 0.00 0.79 +0.04 50 0 5 0
29OCT26 27.00 P 0.00 0.00 0.00 1.10 +0.07 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.48 +0.11 50 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 1.93 +0.15 50 0 123 0
29OCT26 30.00 P 0.00 0.00 0.00 2.45 +0.18 50 0 231 0
29OCT26 31.00 P 0.00 0.00 0.00 3.04 +0.21 50 0 30 0
29OCT26 32.00 P 3.40 3.40 3.40 3.67 +0.21 50 51 0 -51
29OCT26 33.00 P 0.00 0.00 0.00 4.38 +0.19 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.13 +0.21 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 5.93 +0.12 50 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 6.74 +0.09 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.64 +0.10 50 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.56 +0.10 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.43 +0.10 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.40 +0.15 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.34 +0.15 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.33 +0.19 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.31 +0.16 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.30 +0.24 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.30 +0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.30 +0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.30 +0.32 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.30 +0.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.80 +0.32 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.30 +0.32 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.80 +0.32 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.30 +0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.80 +0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.80 +0.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 - 53 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 +0.02 53 0 165 0
27NOV26 24.00 P 0.00 0.00 0.00 0.76 +0.03 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.01 +0.03 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.32 +0.04 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.68 +0.06 53 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 2.10 +0.10 53 0 265 0
27NOV26 29.00 P 0.00 0.00 0.00 2.58 +0.12 53 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.11 +0.16 53 0 94 0
27NOV26 31.00 P 0.00 0.00 0.00 3.69 +0.17 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.35 +0.20 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.08 +0.23 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.79 +0.13 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.57 +0.13 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.35 +0.21 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.21 +0.24 56 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.04 +0.24 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.84 +0.13 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.71 +0.13 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 11.57 +0.08 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.51 +0.09 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.49 +0.32 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.41 +0.29 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.37 +0.30 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.34 +0.30 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.32 +0.30 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.31 +0.31 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.30 +0.31 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.30 +0.32 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.80 +0.32 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.30 +0.32 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.80 +0.32 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.30 +0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.80 +0.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.80 +0.32 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 - 54 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.03 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.06 54 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 +0.03 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.06 53 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.08 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 +0.09 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 +0.10 53 0 70 0
30DEC26 30.00 P 3.72 3.72 3.72 3.62 +0.12 53 20 145 +20
30DEC26 31.00 P 0.00 0.00 0.00 4.20 +0.14 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.81 +0.12 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.43 +0.09 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.20 +0.16 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.95 +0.19 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.78 +0.26 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.52 +0.03 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.34 +0.17 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.18 +0.25 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.99 +0.19 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.90 +0.26 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.86 +0.17 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.67 +0.26 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.60 +0.28 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.53 +0.28 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.47 +0.29 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.43 +0.29 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.39 +0.30 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.36 +0.24 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.34 +0.31 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.80 +0.31 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.30 +0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.80 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.30 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.80 +0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.80 +0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 - 55 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.33 +0.04 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 +0.01 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 +0.02 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.33 +0.01 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.73 +0.04 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.18 +0.06 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.67 +0.16 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.19 +0.11 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 +0.10 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.33 +0.10 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 5.96 +0.14 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.58 +0.05 53 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.30 +0.14 54 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.00 +0.14 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 +0.01 54 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.01 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.31 +0.02 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.13 +0.20 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.85 +0.12 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.66 +0.20 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.51 +0.23 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.37 +0.23 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.23 +0.23 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.10 +0.11 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.00 +0.25 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.90 +0.25 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.81 +0.25 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.73 +0.26 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.66 +0.27 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.02 +0.28 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.42 +0.29 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.85 +0.22 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.31 +0.22 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.80 +0.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.30 +0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.80 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.64 - 55 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.94 +0.03 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 +0.01 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.66 -0.01 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.08 +0.05 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.57 +0.04 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 +0.05 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.56 +0.06 55 0 45 0
29JUN27 29.00 P 5.01 5.01 5.01 5.10 +0.07 55 4 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 +0.08 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.29 +0.06 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.79 -0.01 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.49 +0.02 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.17 -0.02 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 8.91 +0.15 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.60 +0.01 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.34 +0.16 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.10 +0.16 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.85 +0.16 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.62 +0.17 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.42 +0.18 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.24 +0.19 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.06 +0.19 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.88 +0.19 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.73 +0.21 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.60 +0.22 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.47 +0.22 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.34 +0.22 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.22 +0.23 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.12 +0.24 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.40 +0.25 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.72 +0.27 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.08 +0.27 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.47 +0.28 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.89 +0.29 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.34 +0.30 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.81 +0.31 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.30 +0.32 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.20 - 56 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.58 +0.03 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.92 -0.02 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.38 +0.09 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 +0.05 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.26 +0.01 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.76 +0.02 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.27 +0.08 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.82 +0.05 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.41 +0.06 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.00 +0.05 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.63 +0.10 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.28 +0.05 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.96 +0.08 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.59 +0.04 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.46 +0.12 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.16 +0.12 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.90 +0.15 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.66 +0.15 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.42 +0.14 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.19 +0.15 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.96 +0.15 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.78 +0.18 56 0 0 0
TOTAL PUT 388 11,401 -278
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$ 183.000
04SEP26 145.00 C 0.00 0.00 0.00 38.01 - 0 0 0 -
04SEP26 146.00 C 0.00 0.00 0.00 37.01 -3.81 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 36.01 -3.81 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 35.44 -3.38 244 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 34.43 -3.39 237 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 33.44 -3.38 232 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 30.67 -3.66 179 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 28.01 -3.82 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 25.51 -3.82 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 23.01 -3.82 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 20.51 -3.82 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 18.01 -3.82 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 15.51 -3.82 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 13.01 -3.82 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 10.52 -3.81 43 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 8.03 -3.82 38 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 5.61 -3.81 37 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 3.42 -3.67 37 0 12 0
04SEP26 182.50 C 0.00 0.00 0.00 1.67 -3.32 36 0 0 0
04SEP26 185.00 C 1.22 1.22 0.50 0.65 -2.47 37 50 50 +50
04SEP26 187.50 C 0.73 0.73 0.19 0.19 -1.63 37 30 38 +15
04SEP26 190.00 C 0.66 0.66 0.09 0.05 -0.90 39 40 37 +9
04SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.43 39 0 141 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.18 48 0 112 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 106 0
04SEP26 200.00 C 0.04 0.04 0.04 0.01 -0.02 65 40 146 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
04SEP26 215.00 C 0.01 0.01 0.01 0.01 0.00 111 19 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 118 0 92 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 132 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 38.10 - 51 0 0 -
11SEP26 146.00 C 0.00 0.00 0.00 37.10 -3.81 49 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 36.10 -3.81 47 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 35.44 -3.47 83 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 34.43 -3.48 80 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 33.44 -3.47 78 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 30.67 -3.74 56 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 28.10 -3.82 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 25.61 -3.81 35 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 23.11 -3.81 31 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 20.63 -3.80 33 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 18.16 -3.79 33 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 15.72 -3.76 32 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 13.34 -3.71 32 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 11.06 -3.62 32 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 8.74 -3.65 29 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 6.77 -3.77 30 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 5.12 -3.12 31 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 3.73 -2.72 31 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 2.61 -2.15 31 0 15 0
11SEP26 187.50 C 2.29 2.29 2.29 1.75 -1.75 32 15 61 +15
11SEP26 190.00 C 1.00 1.00 1.00 1.12 -1.37 32 2 35 0
11SEP26 192.50 C 0.00 0.00 0.00 0.69 -1.02 32 0 60 0
11SEP26 195.00 C 0.00 0.00 0.00 0.41 -0.73 32 0 52 0
11SEP26 197.50 C 0.00 0.00 0.00 0.24 -0.52 32 0 0 0
11SEP26 200.00 C 0.33 0.33 0.20 0.13 -0.32 32 3 41 0
11SEP26 202.50 C 0.00 0.00 0.00 0.07 -0.21 33 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.12 33 0 14 0
11SEP26 207.50 C 0.00 0.00 0.00 0.02 -0.07 33 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.38 -3.27 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.46 -3.71 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.92 -3.77 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.09 -3.15 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.09 -3.71 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.73 -3.67 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 21.43 -3.60 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 19.19 -3.53 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 17.05 -3.42 32 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 15.01 -3.29 32 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 13.09 -3.14 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 11.31 -2.96 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 9.66 -2.77 32 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 7.92 -2.81 31 0 47 0
29SEP26 182.50 C 7.24 7.24 6.66 6.63 -2.30 31 24 89 +8
29SEP26 185.00 C 5.00 5.00 5.00 5.48 -2.05 31 1 143 0
29SEP26 187.50 C 0.00 0.00 0.00 4.48 -1.82 32 0 107 0
29SEP26 190.00 C 3.53 3.72 3.31 3.62 -1.60 32 32 322 +30
29SEP26 192.50 C 2.63 2.63 2.63 2.89 -1.39 32 15 412 0
29SEP26 195.00 C 2.47 2.47 2.03 2.29 -1.19 32 110 347 +55
29SEP26 197.50 C 1.60 1.67 1.60 1.79 -1.00 32 5 512 +5
29SEP26 200.00 C 1.48 1.48 1.23 1.38 -0.84 32 66 559 +47
29SEP26 205.00 C 0.97 0.97 0.83 0.84 -0.52 33 63 523 +48
29SEP26 210.00 C 0.76 0.76 0.43 0.46 -0.34 32 48 791 +12
29SEP26 215.00 C 0.25 0.34 0.25 0.25 -0.22 33 175 517 -75
29SEP26 220.00 C 0.25 0.26 0.18 0.13 -0.13 33 299 501 -14
29SEP26 225.00 C 0.14 0.19 0.14 0.06 -0.07 32 288 524 0
29SEP26 230.00 C 0.15 0.15 0.15 0.03 -0.04 33 1 1,625 -1
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 126 0
29SEP26 240.00 C 0.10 0.10 0.10 0.01 -0.01 34 1 432 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 510 0
29SEP26 250.00 C 0.01 0.01 0.01 0.01 0.00 39 2 836 -2
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 290.00 C 0.04 0.04 0.04 0.01 0.00 55 2 143 -2
29OCT26 165.00 C 0.00 0.00 0.00 20.88 -3.55 30 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.37 -3.04 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.56 -2.92 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.85 -2.78 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.24 -2.64 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.74 -2.48 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 11.01 -2.66 31 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 9.75 -2.27 31 0 29 0
29OCT26 185.00 C 9.20 9.20 9.20 8.61 -2.06 31 4 46 -1
29OCT26 187.50 C 0.00 0.00 0.00 7.56 -1.83 32 0 13 0
29OCT26 190.00 C 6.73 6.73 6.73 6.61 -1.66 32 15 52 +15
29OCT26 192.50 C 6.13 6.13 5.93 5.75 -1.54 32 27 45 +15
29OCT26 195.00 C 5.14 5.14 5.14 4.98 -1.40 32 27 82 -27
29OCT26 197.50 C 4.44 4.44 4.44 4.29 -1.56 32 15 128 -15
29OCT26 200.00 C 4.00 4.00 4.00 3.68 -1.17 32 20 156 0
29OCT26 205.00 C 3.26 3.26 2.88 2.68 -0.96 32 3 153 +3
29OCT26 210.00 C 2.08 2.08 2.05 1.92 -0.79 32 48 253 +42
29OCT26 215.00 C 1.55 1.57 1.55 1.42 -0.54 33 50 236 +30
29OCT26 220.00 C 0.00 0.00 0.00 0.99 -0.39 33 0 120 0
29OCT26 225.00 C 0.00 0.00 0.00 0.67 -0.29 33 0 126 0
29OCT26 230.00 C 0.00 0.00 0.00 0.44 -0.22 32 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.29 -0.14 32 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.20 -0.09 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 23.31 - 33 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 22.16 -3.58 35 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.51 -2.72 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.94 -2.61 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.45 -2.50 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.04 -2.38 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.27 -2.70 34 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 13.06 -2.31 34 0 0 0
27NOV26 185.00 C 13.29 13.29 13.29 11.92 -2.11 34 15 15 +15
27NOV26 187.50 C 12.12 12.12 12.12 10.86 -1.97 34 15 30 +15
27NOV26 190.00 C 0.00 0.00 0.00 9.87 -1.84 34 0 15 0
27NOV26 192.50 C 8.92 8.92 8.92 8.95 -1.72 35 3 30 0
27NOV26 195.00 C 8.63 8.63 8.15 8.10 -1.61 35 19 90 +15
27NOV26 197.50 C 7.80 7.80 7.80 7.31 -1.51 35 7 75 +7
27NOV26 200.00 C 7.05 7.05 7.04 6.59 -1.43 35 45 110 +29
27NOV26 205.00 C 0.00 0.00 0.00 5.31 -1.34 35 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 4.25 -1.11 35 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 3.43 -0.95 35 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 2.75 -0.77 35 0 96 0
27NOV26 225.00 C 2.24 2.24 2.24 2.15 -0.63 35 2 130 +2
27NOV26 230.00 C 0.00 0.00 0.00 1.67 -0.51 35 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.29 -0.36 35 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.99 -0.29 35 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.76 -0.23 35 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.58 -0.18 35 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.43 -0.15 35 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 39.22 -2.44 38 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 37.09 -2.51 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.02 -3.13 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.99 -2.47 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.41 -3.16 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.55 -3.00 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.74 -2.49 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.04 -2.99 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.36 -2.97 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.79 -2.85 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.30 -2.72 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.80 -2.72 34 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.32 -2.70 34 0 15 0
30DEC26 180.00 C 17.27 17.27 17.27 15.96 -3.17 34 15 48 +13
30DEC26 182.50 C 16.80 16.80 14.91 14.76 -2.51 34 45 75 +45
30DEC26 185.00 C 0.00 0.00 0.00 13.64 -2.37 34 0 56 0
30DEC26 187.50 C 0.00 0.00 0.00 12.57 -2.26 34 0 56 0
30DEC26 190.00 C 0.00 0.00 0.00 11.58 -2.13 34 0 53 0
30DEC26 192.50 C 0.00 0.00 0.00 10.64 -2.03 34 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 9.80 -1.83 34 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 8.96 -1.82 34 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 8.24 -1.64 34 2 109 0
30DEC26 205.00 C 0.00 0.00 0.00 6.91 -1.45 34 0 102 0
30DEC26 210.00 C 0.00 0.00 0.00 5.81 -1.32 34 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 4.82 -1.14 35 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 3.94 -1.00 34 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.13 -0.94 34 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.51 -0.84 34 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.06 -0.57 34 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.62 -0.54 34 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.32 -0.41 34 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.04 -0.38 34 2 300 +2
30DEC26 255.00 C 1.41 1.41 1.41 0.84 -0.28 34 4 60 -4
30DEC26 260.00 C 0.00 0.00 0.00 0.65 -0.26 34 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.52 -0.19 34 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.40 -0.18 34 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 -0.13 34 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 41.74 -2.77 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.90 -2.46 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.04 -2.41 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.49 -2.91 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.79 -2.08 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.11 -2.07 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.77 -1.83 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.28 -2.04 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.83 -1.67 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.38 -1.72 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.96 -1.73 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.70 -1.59 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 22.75 -2.26 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.53 -2.98 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.35 -2.79 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.33 -2.03 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 18.30 -1.97 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.27 -1.98 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 16.27 -1.95 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.42 -1.77 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.58 -1.68 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.74 -1.67 35 0 170 0
30MAR27 205.00 C 0.00 0.00 0.00 12.18 -1.54 35 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.83 -1.39 35 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.51 -1.36 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.47 -1.12 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 7.65 -0.89 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.76 -0.78 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.94 -0.91 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.01 -0.92 35 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 4.57 -0.69 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.98 -0.69 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.47 -0.61 36 0 0 0
30MAR27 260.00 C 3.60 3.60 3.60 3.05 -0.50 36 1 33 +1
29JUN27 160.00 C 0.00 0.00 0.00 36.20 -3.24 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.71 -2.77 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.54 -2.54 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.13 -2.57 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 30.90 -2.42 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.45 -2.49 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.14 -2.50 34 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.78 -1.67 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.75 -2.51 34 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 24.60 -2.46 34 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.59 -2.28 34 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.58 -2.23 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.58 -2.22 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.57 -2.23 35 0 17 0
29JUN27 195.00 C 0.00 0.00 0.00 19.62 -2.17 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 18.79 -2.00 35 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 17.97 -1.93 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.32 -1.93 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 14.84 -1.76 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 13.52 -1.64 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.20 -1.64 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.44 -1.18 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.39 -1.09 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.34 -1.40 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.48 -1.21 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.69 -1.12 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.91 -1.11 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.23 -1.00 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.66 -0.86 36 0 5 0
29SEP27 165.00 C 0.00 0.00 0.00 37.06 - 34 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 35.74 -2.70 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.44 -2.65 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.27 -2.48 34 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.10 -2.48 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 30.98 -2.43 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.76 -2.48 35 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 28.63 -2.44 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.64 -2.26 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.66 -2.20 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.67 -2.21 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.69 -2.20 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.70 -2.21 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 22.81 -2.12 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.00 -1.94 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.39 -1.91 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.78 -1.91 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.39 -1.69 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.11 -1.61 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 14.82 -1.70 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 14.07 -1.12 36 0 0 0
TOTAL CALL 1,715 21,855 +402
04SEP26 145.00 P 0.00 0.00 0.00 0.01 - 159 0 0 -
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
04SEP26 175.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 17 0
04SEP26 177.50 P 0.25 0.25 0.25 0.10 +0.01 38 15 20 +14
04SEP26 180.00 P 0.23 0.67 0.23 0.42 +0.15 38 48 126 +2
04SEP26 182.50 P 0.62 1.59 0.62 1.24 +0.57 38 16 131 +1
04SEP26 185.00 P 1.00 2.40 1.00 2.74 +1.30 40 64 228 +51
04SEP26 187.50 P 2.46 4.29 2.46 4.83 +2.20 44 2 129 0
04SEP26 190.00 P 4.40 6.80 4.40 7.03 +2.75 37 10 132 0
04SEP26 192.50 P 0.00 0.00 0.00 9.50 +3.38 0 0 46 0
04SEP26 195.00 P 0.00 0.00 0.00 12.00 +3.64 0 0 29 0
04SEP26 197.50 P 15.25 15.25 15.25 14.94 +4.19 108 5 15 -5
04SEP26 200.00 P 0.00 0.00 0.00 17.00 +3.79 0 0 15 -30
04SEP26 202.50 P 0.00 0.00 0.00 19.50 +3.80 0 0 0 -36
04SEP26 205.00 P 0.00 0.00 0.00 22.00 +3.80 0 0 0 -43
04SEP26 207.50 P 0.00 0.00 0.00 24.50 +3.80 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 27.00 +3.10 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 29.50 +3.03 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 32.00 +3.80 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 34.50 +3.80 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 37.00 +3.80 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 39.50 +2.73 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 42.00 +3.08 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 45.06 +3.64 254 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 47.53 +4.15 260 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 50.05 +3.63 272 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 52.00 +3.61 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 55.06 +3.64 291 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 57.00 +3.08 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 59.50 +3.62 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 62.56 +3.64 319 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 65.04 +3.61 326 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 67.54 +3.62 335 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 69.50 +3.08 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
11SEP26 165.00 P 0.15 0.15 0.15 0.05 +0.02 33 8 8 +8
11SEP26 167.50 P 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
11SEP26 170.00 P 0.28 0.32 0.28 0.24 +0.11 32 4 29 +4
11SEP26 172.50 P 0.00 0.00 0.00 0.46 +0.20 32 0 10 0
11SEP26 175.00 P 0.73 1.04 0.73 0.84 +0.37 33 78 99 +78
11SEP26 177.50 P 1.00 1.34 1.00 1.41 +0.59 33 18 54 +14
11SEP26 180.00 P 1.63 2.30 1.63 2.23 +0.88 33 79 79 +38
11SEP26 182.50 P 2.54 2.58 2.54 3.33 +1.25 33 16 71 +2
11SEP26 185.00 P 3.05 4.90 3.05 4.71 +1.69 33 6 66 +4
11SEP26 187.50 P 0.00 0.00 0.00 6.39 +2.08 34 0 33 0
11SEP26 190.00 P 0.00 0.00 0.00 8.29 +2.47 35 0 32 0
11SEP26 192.50 P 0.00 0.00 0.00 10.11 +2.77 32 0 9 0
11SEP26 195.00 P 12.80 12.80 12.80 12.70 +3.45 39 5 6 0
11SEP26 197.50 P 0.00 0.00 0.00 14.94 +3.60 39 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 17.06 +3.50 32 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 19.51 +3.63 32 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 22.00 +3.72 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 24.50 +3.78 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 27.00 +3.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 29.50 +3.03 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 32.00 +2.95 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 35.06 +3.44 77 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 37.32 +3.12 73 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 40.06 +3.29 84 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 42.56 +3.42 88 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 45.06 +3.19 92 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 47.53 +3.03 94 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 50.05 +3.41 99 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 52.36 +3.05 95 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 55.06 +3.20 106 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 57.36 +3.05 102 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 60.07 +3.21 112 0 0 0
29SEP26 147.50 P 0.13 0.13 0.13 0.03 +0.01 32 10 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 207 0
29SEP26 155.00 P 0.24 0.31 0.24 0.16 +0.06 33 22 128 +10
29SEP26 157.50 P 0.40 0.40 0.40 0.26 +0.10 33 4 105 +4
29SEP26 160.00 P 0.45 0.52 0.45 0.40 +0.15 33 16 219 +15
29SEP26 162.50 P 0.57 0.70 0.57 0.59 +0.21 32 58 320 +47
29SEP26 165.00 P 0.60 0.93 0.60 0.86 +0.30 33 86 325 +76
29SEP26 167.50 P 0.88 1.19 0.88 1.22 +0.40 33 62 533 +43
29SEP26 170.00 P 1.33 1.72 1.33 1.70 +0.54 33 53 1,241 +33
29SEP26 172.50 P 1.77 2.31 1.77 2.30 +0.70 33 222 1,039 -192
29SEP26 175.00 P 2.00 3.03 2.00 2.87 +0.74 32 296 275 -137
29SEP26 177.50 P 2.85 3.89 2.85 3.89 +1.08 33 334 445 -9
29SEP26 180.00 P 3.05 4.73 3.05 4.83 +1.36 33 64 1,157 +39
29SEP26 182.50 P 4.98 6.10 4.98 6.10 +1.70 33 66 379 +29
29SEP26 185.00 P 5.69 6.90 5.68 7.46 +1.78 33 23 520 +3
29SEP26 187.50 P 7.02 8.00 7.02 8.51 +1.57 31 17 266 +2
29SEP26 190.00 P 8.35 10.10 8.35 10.37 +2.15 32 5 424 0
29SEP26 192.50 P 0.00 0.00 0.00 12.13 +2.39 32 0 285 0
29SEP26 195.00 P 0.00 0.00 0.00 14.02 +2.60 32 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 16.01 +2.81 32 0 345 0
29SEP26 200.00 P 0.00 0.00 0.00 18.09 +2.97 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 22.53 +3.27 32 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 27.20 +2.77 32 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 32.05 +2.80 32 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 37.40 +3.15 44 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.56 +3.21 51 0 0 -45
29SEP26 230.00 P 0.00 0.00 0.00 47.53 +3.03 55 0 0 -50
29SEP26 235.00 P 0.00 0.00 0.00 52.36 +2.71 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.52 +3.21 63 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.56 +2.61 67 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.54 +2.86 70 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.44 +2.78 72 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.43 +2.51 75 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.00 +2.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.00 +2.33 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.71 +3.51 90 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.02 +2.51 71 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.51 +3.69 92 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.44 +2.78 93 0 0 0
29OCT26 165.00 P 2.29 2.61 2.29 2.57 +0.65 33 57 711 +51
29OCT26 167.50 P 0.00 0.00 0.00 3.21 +0.80 33 0 321 0
29OCT26 170.00 P 3.20 3.85 3.20 3.85 +0.86 33 24 143 +11
29OCT26 172.50 P 4.04 4.04 4.04 4.59 +0.95 32 1 25 +1
29OCT26 175.00 P 4.91 5.45 4.91 5.50 +1.07 32 8 35 +8
29OCT26 177.50 P 6.21 6.21 6.15 6.49 +1.24 33 2 26 +2
29OCT26 180.00 P 6.00 7.55 6.00 7.62 +1.36 33 8 54 +8
29OCT26 182.50 P 8.23 8.23 8.23 8.84 +1.52 33 8 40 +8
29OCT26 185.00 P 9.93 9.93 9.93 10.16 +1.68 33 7 56 -7
29OCT26 187.50 P 9.91 10.47 9.91 11.66 +1.89 33 19 62 +12
29OCT26 190.00 P 0.00 0.00 0.00 13.23 +2.13 33 0 221 0
29OCT26 192.50 P 0.00 0.00 0.00 14.63 +2.05 32 0 158 0
29OCT26 195.00 P 0.00 0.00 0.00 16.38 +2.18 32 0 249 0
29OCT26 197.50 P 0.00 0.00 0.00 18.15 +2.57 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 20.06 +2.72 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 24.05 +2.96 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 28.30 +3.17 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 32.76 +2.46 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 37.69 +2.79 35 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 42.56 +2.84 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 47.53 +2.89 40 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.50 +2.82 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.52 +3.21 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 62.56 +2.61 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 67.54 +2.86 51 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 72.73 +3.07 55 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 77.69 +2.77 57 0 0 0
27NOV26 165.00 P 4.50 4.50 4.50 4.87 - 36 1 1 -
27NOV26 167.50 P 5.12 5.33 5.12 5.69 +1.02 36 3 4 +3
27NOV26 170.00 P 0.00 0.00 0.00 6.49 +1.05 36 0 92 0
27NOV26 172.50 P 6.98 6.98 6.98 7.41 +1.14 36 1 48 0
27NOV26 175.00 P 0.00 0.00 0.00 8.40 +1.24 36 0 97 0
27NOV26 177.50 P 9.08 9.08 9.08 9.50 +1.32 36 4 49 0
27NOV26 180.00 P 0.00 0.00 0.00 10.67 +1.45 36 0 84 0
27NOV26 182.50 P 0.00 0.00 0.00 11.93 +1.53 36 0 82 0
27NOV26 185.00 P 0.00 0.00 0.00 13.28 +1.64 36 0 74 0
27NOV26 187.50 P 13.06 13.06 13.06 14.71 +1.91 36 15 806 +15
27NOV26 190.00 P 14.48 14.48 14.48 16.22 +1.93 36 15 75 +6
27NOV26 192.50 P 0.00 0.00 0.00 17.81 +2.06 36 0 95 0
27NOV26 195.00 P 18.16 18.16 18.16 19.16 +1.87 35 20 185 +5
27NOV26 197.50 P 0.00 0.00 0.00 20.86 +1.96 35 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 22.63 +2.55 35 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.33 +2.70 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 30.23 +2.85 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 34.11 +2.79 34 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 38.48 +2.08 34 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.91 +1.88 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 47.61 +1.99 34 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 52.50 +2.13 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 57.52 +2.30 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 62.56 +2.41 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.54 +2.66 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.73 +3.07 47 0 0 0
30DEC26 147.50 P 2.35 2.50 2.35 2.15 +0.34 34 15 829 +4
30DEC26 150.00 P 2.82 2.98 2.82 2.62 +0.45 34 4 39 +2
30DEC26 152.50 P 3.09 3.09 3.09 3.03 +0.48 34 1 330 0
30DEC26 155.00 P 3.71 3.71 3.71 3.63 +0.50 35 1 86 0
30DEC26 157.50 P 0.00 0.00 0.00 4.27 +0.63 35 0 19 0
30DEC26 160.00 P 5.00 5.00 5.00 4.93 +0.69 35 1 108 0
30DEC26 162.50 P 0.00 0.00 0.00 5.65 +0.74 35 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 6.48 +0.90 35 0 127 0
30DEC26 167.50 P 0.00 0.00 0.00 7.32 +0.90 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 8.30 +1.05 35 0 46 0
30DEC26 172.50 P 7.92 7.92 7.92 9.29 +1.12 35 13 133 +13
30DEC26 175.00 P 0.00 0.00 0.00 10.36 +1.16 35 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 11.51 +1.35 35 0 74 0
30DEC26 180.00 P 12.30 12.30 12.28 12.73 +1.52 35 21 52 +21
30DEC26 182.50 P 0.00 0.00 0.00 14.03 +1.62 35 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 15.28 +1.71 35 0 65 0
30DEC26 187.50 P 15.22 16.40 15.22 16.76 +1.97 35 60 90 +53
30DEC26 190.00 P 0.00 0.00 0.00 18.25 +1.91 35 0 94 0
30DEC26 192.50 P 0.00 0.00 0.00 19.82 +2.02 35 0 179 0
30DEC26 195.00 P 0.00 0.00 0.00 21.11 +1.80 34 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 22.76 +1.86 34 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 24.52 +2.25 34 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 28.07 +1.57 34 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 31.74 +1.55 34 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 35.64 +1.49 33 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 39.83 +1.57 34 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.11 +2.05 33 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.48 +1.55 33 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 52.97 +2.17 33 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.52 +2.30 32 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.56 +2.41 34 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.54 +2.66 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.73 +3.07 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.69 +2.77 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.00 +2.60 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.00 +2.33 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 92.71 +3.51 46 0 0 0
30MAR27 147.50 P 5.23 5.23 5.23 5.23 +0.61 36 1 152 0
30MAR27 150.00 P 5.80 5.80 5.80 5.75 +0.55 36 1 47 0
30MAR27 152.50 P 0.00 0.00 0.00 6.37 +0.49 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 7.36 +0.80 36 0 19 0
30MAR27 157.50 P 8.33 8.33 8.33 8.22 +0.97 36 1 3 +1
30MAR27 160.00 P 0.00 0.00 0.00 9.08 +0.98 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 9.94 +0.99 36 0 22 0
30MAR27 165.00 P 10.89 10.89 10.89 10.96 +1.15 36 2 17 +2
30MAR27 167.50 P 11.48 11.48 11.48 11.98 +1.22 36 1 10 +1
30MAR27 170.00 P 12.10 12.20 12.10 13.01 +1.20 36 27 948 +17
30MAR27 172.50 P 0.00 0.00 0.00 14.12 +1.26 37 0 31 0
30MAR27 175.00 P 14.50 14.50 14.50 15.32 +1.40 37 4 22 0
30MAR27 177.50 P 0.00 0.00 0.00 16.56 +1.44 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.85 +1.58 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 19.19 +1.60 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 20.58 +1.70 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.85 +1.71 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.41 +1.78 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 24.94 +1.96 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.40 +1.92 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 27.59 +1.57 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.69 +2.18 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 32.70 +1.42 36 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 36.27 +2.00 36 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 39.99 +1.46 36 0 90 0
30MAR27 220.00 P 44.50 44.50 44.50 43.54 +1.21 35 1 1 0
30MAR27 225.00 P 0.00 0.00 0.00 47.87 +1.58 36 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 51.95 +1.56 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.21 +1.70 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.47 +1.72 36 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 64.77 +1.73 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.20 +1.79 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.70 +2.04 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.35 +2.17 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.87 +0.82 36 0 18 0
29JUN27 162.50 P 0.00 0.00 0.00 12.93 +1.00 36 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 13.99 +1.02 36 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.06 +1.02 36 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 16.14 +1.04 36 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 17.37 +1.19 36 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 18.64 +1.29 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.91 +1.30 37 0 0 0
29JUN27 180.00 P 21.00 21.00 21.00 21.19 +1.31 37 1 1 +1
29JUN27 182.50 P 0.00 0.00 0.00 22.53 +1.37 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.00 +1.56 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.47 +1.60 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.95 +1.61 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 28.44 +1.62 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.80 +1.50 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.41 +1.61 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.01 +1.59 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.39 +1.62 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 39.92 +1.77 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 43.52 +1.76 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 47.26 +1.77 37 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 51.09 +1.83 37 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.04 +1.79 37 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.09 +1.77 37 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.19 +1.77 37 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 67.42 +1.86 37 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 71.68 +1.91 37 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.04 +1.83 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.47 +1.90 38 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 16.81 - 37 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 17.90 +1.06 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.10 +1.17 37 0 8 0
29SEP27 172.50 P 20.82 20.82 20.82 20.37 +1.32 37 1 4 +1
29SEP27 175.00 P 0.00 0.00 0.00 21.65 +1.32 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.94 +1.33 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.23 +1.34 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.59 +1.41 37 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.07 +1.59 37 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.55 +1.63 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.04 +1.64 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.54 +1.65 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.05 +1.66 37 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.54 +1.65 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.15 +1.74 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.45 +1.69 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 42.89 +1.74 37 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.41 +1.84 37 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.07 +1.82 37 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 53.78 +1.77 37 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.07 +2.26 38 0 0 0
TOTAL PUT 2,061 23,724 +209
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$ 6.570
29SEP26 4.60 C 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 +0.15 68 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 +0.12 62 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.15 +0.14 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 +0.13 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.07 51 0 94 0
29SEP26 6.25 C 0.55 0.58 0.55 0.55 +0.06 52 30 177 +8
29SEP26 6.50 C 0.44 0.44 0.44 0.41 +0.04 52 15 474 +15
29SEP26 6.75 C 0.25 0.32 0.25 0.30 +0.02 53 159 569 +65
29SEP26 7.00 C 0.19 0.21 0.19 0.21 +0.01 53 182 520 +167
29SEP26 7.25 C 0.12 0.12 0.12 0.15 +0.01 54 165 401 +135
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 53 0 321 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 52 0 413 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 53 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 389 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 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 2.03 +0.12 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.94 +0.11 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 +0.11 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.76 +0.11 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.67 +0.11 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 +0.11 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.26 +0.14 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.04 +0.11 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.85 +0.08 50 0 1 0
29OCT26 6.25 C 0.69 0.69 0.69 0.71 +0.08 51 15 43 +15
29OCT26 6.50 C 0.55 0.55 0.55 0.58 +0.06 51 14 267 +10
29OCT26 6.75 C 0.41 0.41 0.41 0.47 +0.05 52 16 87 +16
29OCT26 7.00 C 0.00 0.00 0.00 0.38 +0.05 52 0 150 0
29OCT26 7.25 C 0.23 0.24 0.23 0.30 +0.04 52 97 123 +82
29OCT26 7.50 C 0.17 0.17 0.17 0.24 +0.03 53 40 765 0
29OCT26 7.75 C 0.12 0.12 0.12 0.18 +0.02 52 15 64 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 228 0
29OCT26 8.25 C 0.00 0.00 0.00 0.11 +0.02 53 0 105 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 373 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 0.00 52 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 0.00 51 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 51 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 50 0 32 0
27NOV26 4.70 C 0.00 0.00 0.00 2.01 +0.12 62 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.93 +0.13 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.84 +0.14 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.76 +0.14 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.56 +0.12 60 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 1.37 +0.13 58 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.15 +0.08 53 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 1.00 +0.11 53 0 11 0
27NOV26 6.25 C 0.00 0.00 0.00 0.84 +0.08 52 0 15 0
27NOV26 6.50 C 0.00 0.00 0.00 0.72 +0.07 52 0 16 0
27NOV26 6.75 C 0.00 0.00 0.00 0.61 +0.06 52 0 56 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 +0.06 53 0 40 0
27NOV26 7.25 C 0.33 0.33 0.33 0.43 +0.04 53 1 168 0
27NOV26 7.50 C 0.26 0.26 0.26 0.36 +0.03 53 21 41 +9
27NOV26 7.75 C 0.21 0.21 0.21 0.30 +0.03 53 15 160 +15
27NOV26 8.00 C 0.15 0.15 0.15 0.25 +0.03 53 15 171 0
27NOV26 8.25 C 0.12 0.12 0.12 0.21 +0.03 53 150 250 +150
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
27NOV26 9.00 C 0.06 0.06 0.06 0.11 +0.01 53 75 75 +75
27NOV26 9.25 C 0.00 0.00 0.00 0.10 +0.01 54 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.13 +0.13 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.05 +0.13 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 +0.13 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 +0.14 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 +0.13 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.13 56 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 1.43 +0.12 54 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 1.25 +0.11 52 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 +0.09 51 0 38 0
30DEC26 6.25 C 0.91 0.91 0.91 0.92 +0.05 49 30 30 +18
30DEC26 6.50 C 0.00 0.00 0.00 0.80 +0.04 49 0 55 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.03 49 0 342 0
30DEC26 7.00 C 0.52 0.52 0.52 0.60 +0.03 50 2 134 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 +0.03 50 0 69 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.01 50 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.01 50 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 0.00 50 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 0.00 50 0 51 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 0.00 51 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 0.00 51 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 0.00 51 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 51 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 51 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 52 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 51 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.28 +0.14 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.21 +0.14 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 +0.14 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 +0.14 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.13 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 +0.12 53 0 11 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 +0.11 52 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.07 51 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 +0.07 51 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.06 52 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 +0.05 52 0 42 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 +0.05 52 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 +0.04 52 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.83 +0.04 53 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.75 +0.03 53 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.03 53 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 +0.02 53 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 +0.02 53 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.02 53 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 +0.01 53 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 +0.02 53 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 +0.01 53 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 +0.01 53 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.01 53 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 +0.01 53 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 0.00 53 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 0.00 53 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 0.00 53 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 54 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 54 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 54 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 53 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 53 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 52 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 51 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.44 +0.12 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.37 +0.12 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.30 +0.12 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.24 +0.12 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 +0.12 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 +0.11 54 0 6 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 +0.10 54 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.71 +0.09 53 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 +0.08 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 +0.08 54 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.38 +0.08 54 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 +0.07 54 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.19 +0.07 54 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.10 +0.06 54 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 +0.05 54 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 +0.05 55 0 7 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 +0.05 55 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 +0.05 55 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.76 +0.04 55 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 0.71 +0.04 55 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 +0.04 55 0 151 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 +0.04 55 0 54 0
29JUN27 9.50 C 0.36 0.36 0.36 0.57 +0.04 55 26 82 +26
29JUN27 9.75 C 0.00 0.00 0.00 0.53 +0.03 55 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.49 +0.03 55 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.42 +0.02 55 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.37 +0.03 56 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.49 +0.10 54 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.43 +0.12 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.38 +0.13 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.30 +0.11 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.15 +0.09 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.01 +0.07 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.89 +0.07 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.78 +0.07 54 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.67 +0.06 54 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.48 +0.06 54 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.39 +0.05 54 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.31 +0.05 55 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.23 +0.04 55 0 0 0
29SEP27 7.75 C 0.95 0.95 0.95 1.16 +0.04 55 5 5 +5
29SEP27 8.00 C 0.00 0.00 0.00 1.09 +0.04 55 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.02 +0.03 55 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.96 +0.03 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.91 +0.03 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.85 +0.02 55 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.80 +0.02 55 0 4 0
TOTAL CALL 1,088 21,152 +826
29SEP26 4.60 P 0.04 0.04 0.04 0.01 0.00 69 36 697 +36
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,170 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 798 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 58 0 200 0
29SEP26 5.00 P 0.06 0.06 0.06 0.01 -0.02 55 102 1,704 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 58 0 2,579 0
29SEP26 5.50 P 0.12 0.12 0.11 0.05 -0.04 56 150 1,175 +31
29SEP26 5.75 P 0.16 0.16 0.13 0.09 -0.05 55 86 1,012 -15
29SEP26 6.00 P 0.21 0.21 0.18 0.15 -0.07 55 111 764 -10
29SEP26 6.25 P 0.28 0.28 0.25 0.24 -0.09 56 115 5,462 +50
29SEP26 6.50 P 0.38 0.38 0.35 0.35 -0.11 56 70 543 -25
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.11 56 0 302 0
29SEP26 7.00 P 0.66 0.66 0.64 0.66 -0.13 58 2 161 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.16 56 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.16 58 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.17 57 0 147 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.17 62 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.17 66 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.18 69 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.18 74 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.18 80 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 -0.19 85 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 -0.20 86 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.21 -0.20 90 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 -0.18 99 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.21 98 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 -0.21 105 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 4.96 -0.16 119 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.46 -0.16 126 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.96 -0.19 133 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.46 -0.16 139 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.95 -0.17 138 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.45 -0.18 144 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.96 -0.19 156 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.45 -0.17 155 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.96 -0.19 167 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.45 -0.19 165 0 0 0
29OCT26 4.60 P 0.11 0.11 0.11 0.02 -0.01 53 6 2,000 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 -0.01 56 0 742 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 1,092 0
29OCT26 5.00 P 0.14 0.14 0.14 0.06 -0.02 55 30 257 0
29OCT26 5.25 P 0.19 0.19 0.17 0.09 -0.03 54 300 785 +210
29OCT26 5.50 P 0.20 0.21 0.20 0.14 -0.04 54 75 573 +45
29OCT26 5.75 P 0.25 0.27 0.25 0.20 -0.05 53 46 138 +30
29OCT26 6.00 P 0.32 0.35 0.32 0.29 -0.06 54 12 184 -2
29OCT26 6.25 P 0.42 0.42 0.40 0.39 -0.07 54 2 230 +2
29OCT26 6.50 P 0.54 0.55 0.50 0.51 -0.09 54 42 254 +32
29OCT26 6.75 P 0.00 0.00 0.00 0.66 -0.09 55 0 145 0
29OCT26 7.00 P 0.00 0.00 0.00 0.81 -0.09 55 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.95 -0.14 52 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.14 -0.11 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 -0.14 53 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.55 -0.18 53 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.78 -0.14 55 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.03 -0.14 60 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.25 -0.15 59 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.49 -0.18 61 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.74 -0.17 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.98 -0.18 67 0 0 0
27NOV26 4.70 P 0.20 0.20 0.20 0.07 -0.02 55 5 75 +5
27NOV26 4.80 P 0.00 0.00 0.00 0.08 -0.02 54 0 502 0
27NOV26 4.90 P 0.00 0.00 0.00 0.10 -0.02 55 0 80 0
27NOV26 5.00 P 0.25 0.25 0.23 0.11 -0.03 54 120 163 +105
27NOV26 5.25 P 0.30 0.31 0.28 0.16 -0.04 54 216 226 +61
27NOV26 5.50 P 0.00 0.00 0.00 0.23 -0.04 55 0 120 0
27NOV26 5.75 P 0.43 0.43 0.39 0.31 -0.05 55 1,003 7,151 +1,000
27NOV26 6.00 P 0.50 0.50 0.47 0.41 -0.06 55 55 402 +55
27NOV26 6.25 P 0.00 0.00 0.00 0.52 -0.07 55 0 206 0
27NOV26 6.50 P 0.00 0.00 0.00 0.65 -0.07 56 0 198 0
27NOV26 6.75 P 0.77 0.77 0.77 0.79 -0.08 56 30 102 +30
27NOV26 7.00 P 0.00 0.00 0.00 0.95 -0.09 56 0 93 0
27NOV26 7.25 P 0.00 0.00 0.00 1.08 -0.14 54 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.26 -0.14 54 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 1.44 -0.17 53 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 1.65 -0.15 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.86 -0.15 55 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.08 -0.17 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.31 -0.16 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.54 -0.18 58 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.78 -0.17 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.02 -0.18 62 0 0 0
30DEC26 4.60 P 0.23 0.23 0.23 0.08 -0.04 51 86 681 +13
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.03 52 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.03 52 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.04 51 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.05 51 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.06 51 0 48 0
30DEC26 5.50 P 0.42 0.42 0.40 0.28 -0.07 51 17 140 +11
30DEC26 5.75 P 0.49 0.49 0.49 0.37 -0.08 52 6 138 +6
30DEC26 6.00 P 0.58 0.58 0.58 0.47 -0.09 52 30 328 +30
30DEC26 6.25 P 0.68 0.68 0.68 0.59 -0.10 52 15 156 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.10 53 0 590 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 -0.11 52 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.12 53 0 170 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.12 53 0 1,276 0
30DEC26 7.50 P 1.35 1.35 1.35 1.35 -0.13 53 15 3,067 +15
30DEC26 7.75 P 0.00 0.00 0.00 1.53 -0.14 53 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 -0.15 52 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 -0.15 53 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.13 -0.16 53 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 -0.17 54 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.16 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 -0.17 56 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 -0.16 58 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.28 -0.17 58 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.53 -0.16 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.01 -0.17 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 -0.17 66 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.99 -0.17 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.49 -0.17 72 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.98 -0.19 74 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.47 -0.15 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.97 -0.15 79 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.46 -0.17 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.96 -0.19 83 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.45 -0.19 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.96 -0.19 88 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.45 -0.19 88 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.04 54 0 500 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.04 55 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.04 55 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 -0.04 55 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.05 55 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.06 54 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.07 54 0 175 0
30MAR27 5.75 P 0.75 0.75 0.75 0.62 -0.08 55 8 115 +8
30MAR27 6.00 P 0.87 0.87 0.87 0.74 -0.08 55 4 133 -4
30MAR27 6.25 P 0.00 0.00 0.00 0.87 -0.08 55 0 110 0
30MAR27 6.50 P 1.09 1.10 1.09 1.00 -0.09 55 11 72 -11
30MAR27 6.75 P 1.21 1.21 1.21 1.15 -0.10 55 13 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 -0.10 56 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 -0.11 56 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 -0.12 56 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.11 56 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 -0.11 56 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.13 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 -0.13 56 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 -0.13 56 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 -0.14 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.98 -0.13 56 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.20 -0.16 56 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 -0.14 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.65 -0.15 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.10 -0.16 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 -0.17 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 -0.17 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.52 -0.17 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.00 -0.17 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.49 -0.17 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.98 -0.17 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.47 -0.17 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.96 -0.19 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.46 -0.18 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.96 -0.19 72 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.03 57 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.03 57 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.04 57 0 540 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 -0.04 57 0 45 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.05 57 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.05 57 0 16 0
29JUN27 5.50 P 0.88 0.88 0.88 0.72 -0.06 57 4 36 +4
29JUN27 5.75 P 0.00 0.00 0.00 0.84 -0.05 57 0 37 0
29JUN27 6.00 P 1.08 1.08 1.08 0.96 -0.07 57 1 115 +1
29JUN27 6.25 P 0.00 0.00 0.00 1.10 -0.07 57 0 4 0
29JUN27 6.50 P 1.34 1.35 1.34 1.24 -0.07 58 14 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.39 -0.08 58 0 29 0
29JUN27 7.00 P 1.62 1.62 1.62 1.55 -0.08 58 14 57 +14
29JUN27 7.25 P 0.00 0.00 0.00 1.71 -0.09 58 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 -0.09 58 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.06 -0.10 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 -0.10 59 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.42 -0.12 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 -0.12 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.80 -0.11 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.99 -0.13 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.19 -0.14 58 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.40 -0.13 58 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.60 -0.14 58 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.81 -0.14 58 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.24 -0.15 58 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.70 -0.14 60 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.06 57 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 -0.06 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.60 -0.06 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.64 -0.06 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.75 -0.07 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.87 -0.07 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.99 -0.07 57 0 0 0
29SEP27 6.00 P 1.25 1.25 1.25 1.12 -0.09 57 4 4 +4
29SEP27 6.25 P 0.00 0.00 0.00 1.26 -0.09 57 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.41 -0.09 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.10 58 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.72 -0.10 58 0 10 0
29SEP27 7.25 P 1.98 1.98 1.98 1.88 -0.10 58 15 15 +15
29SEP27 7.50 P 0.00 0.00 0.00 2.05 -0.11 58 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.23 -0.11 58 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 -0.11 58 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.59 -0.12 59 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.79 -0.12 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.98 -0.12 59 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.17 -0.13 59 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.36 -0.13 59 0 0 0
TOTAL PUT 2,871 63,001 +1,761
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.500
29SEP26 26.00 C 0.00 0.00 0.00 19.52 -1.02 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.56 -1.02 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.56 -1.02 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.53 -1.02 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.57 -1.05 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.54 -1.08 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.55 -1.08 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.59 -1.04 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.56 -0.99 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.57 -1.02 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 9.57 -1.03 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.71 -0.83 49 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 7.61 -1.01 33 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.64 -1.00 32 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.70 -0.98 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.81 -0.94 33 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 -0.91 33 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 -0.83 33 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.51 -0.76 33 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 1.86 -0.74 32 0 828 0
29SEP26 46.00 C 1.44 1.44 1.44 1.39 -0.65 32 15 155 0
29SEP26 47.00 C 1.10 1.10 1.04 1.00 -0.53 32 26 147 0
29SEP26 48.00 C 0.00 0.00 0.00 0.71 -0.44 32 0 105 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.35 32 0 141 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 -0.24 33 0 145 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.10 33 0 127 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 18.56 -1.03 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.56 -1.04 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.56 -1.05 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.57 -1.05 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.58 -1.05 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.74 -0.95 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.71 -0.92 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.79 -0.82 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.83 -0.83 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.90 -0.82 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.98 -0.81 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.02 -0.87 38 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.22 -0.91 40 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 6.42 -0.88 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.67 -0.84 40 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.97 -0.80 40 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.32 -0.75 40 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.73 -0.70 40 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.10 -0.75 38 0 121 0
29OCT26 46.00 C 2.94 2.94 2.80 2.64 -0.76 39 30 194 -15
29OCT26 47.00 C 0.00 0.00 0.00 2.23 -0.60 39 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.87 -0.61 39 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.56 -0.53 39 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.32 -0.43 40 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.82 -0.28 40 0 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.48 -0.18 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.11 40 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.84 -0.85 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.89 -0.84 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.95 -0.83 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.02 -0.90 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.13 -0.89 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.26 -0.82 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.42 -0.81 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.55 -0.91 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.80 -0.85 40 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.09 -0.81 40 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.43 -0.77 40 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 4.81 -0.73 40 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.12 -0.80 38 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 3.61 -0.81 38 0 30 0
27NOV26 46.00 C 3.40 3.40 3.40 3.16 -0.74 38 15 75 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.74 -0.74 39 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.42 -0.61 39 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.08 -0.56 39 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.81 -0.48 40 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.25 -0.32 40 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.82 -0.24 40 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.53 -0.16 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.33 -0.11 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.77 -0.93 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.79 -0.80 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.76 -0.89 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.78 -0.85 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.82 -0.90 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.86 -0.91 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.93 -0.89 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.00 -0.87 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.09 -0.87 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.21 -0.83 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.36 -0.82 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 9.53 -0.81 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.82 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.70 -1.06 37 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.98 -0.95 37 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 -0.95 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.66 -0.91 37 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.06 -0.89 37 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.53 -0.84 37 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.02 -0.82 37 0 68 0
30DEC26 46.00 C 3.90 3.90 3.90 3.68 -0.65 39 15 93 +15
30DEC26 47.00 C 0.00 0.00 0.00 3.24 -0.76 38 0 63 0
30DEC26 48.00 C 0.00 0.00 0.00 2.86 -0.70 38 0 69 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.68 38 0 194 0
30DEC26 50.00 C 0.00 0.00 0.00 2.20 -0.62 38 0 73 0
30DEC26 52.50 C 1.77 1.77 1.77 1.56 -0.51 38 15 83 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.09 -0.41 38 0 64 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 -0.32 38 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 -0.25 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.20 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 -0.15 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.11 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.06 37 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.95 -0.78 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.02 -0.79 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.11 -0.78 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.20 -0.79 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.32 -0.77 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.45 -0.78 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.60 -0.78 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.73 -0.81 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.90 -0.83 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.09 -0.85 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.34 -0.83 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.60 -0.56 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.91 -0.77 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.24 -0.76 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.61 -0.72 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 8.02 -0.68 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.43 -0.45 42 0 1 0
30MAR27 43.00 C 7.03 7.03 7.03 6.72 -0.59 41 15 17 +15
30MAR27 44.00 C 0.00 0.00 0.00 6.22 -0.59 41 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.75 -0.56 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.33 -0.51 41 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 4.92 -0.50 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.54 -0.47 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.19 -0.57 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.87 -0.54 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 -0.42 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.60 -0.28 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.07 -0.27 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 -0.22 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 -0.16 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 20.27 -0.87 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.38 -0.88 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.52 -0.87 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.67 -0.87 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.85 -0.86 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.03 -0.86 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.25 -0.85 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.48 -0.84 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.74 -0.83 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.02 -0.82 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.32 -0.73 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.64 -0.76 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.99 -0.72 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.40 -0.67 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.81 -0.65 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.24 -0.63 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.71 -0.60 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.19 -0.60 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.64 -0.67 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.18 -0.61 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.75 -0.62 42 0 19 0
29JUN27 47.00 C 6.29 6.29 6.29 6.30 -0.61 41 15 12 -15
29JUN27 48.00 C 0.00 0.00 0.00 5.83 -0.75 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.48 -0.73 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.09 -0.76 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.37 -0.66 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.77 -0.54 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.23 -0.41 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.68 -0.44 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.30 -0.34 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.99 -0.26 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.26 -0.79 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.63 -0.78 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.01 -0.71 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.43 -0.69 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.87 -0.67 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.34 -0.65 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.82 -0.70 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.08 -0.93 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.62 -0.96 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.18 -0.93 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.76 -0.90 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.39 -0.85 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.03 -0.80 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.67 -0.79 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.33 -0.78 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.56 -0.68 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.89 -0.63 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.31 -0.57 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.82 -0.44 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.34 -0.42 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.94 - 42 0 0 -
TOTAL CALL 146 7,293 +30
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 96 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 +0.08 33 0 240 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 +0.13 33 0 71 0
29SEP26 43.00 P 0.65 0.65 0.65 0.62 +0.19 33 4 160 +4
29SEP26 44.00 P 1.00 1.00 1.00 0.95 +0.27 34 15 79 +15
29SEP26 45.00 P 1.38 1.38 1.38 1.37 +0.37 34 11 135 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 +0.46 34 0 90 0
29SEP26 47.00 P 2.29 2.29 2.25 2.45 +0.56 33 16 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.14 +0.64 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 3.91 +0.72 33 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.75 +0.69 33 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 7.04 +0.93 32 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 9.50 +1.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.01 +0.94 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 +1.03 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.01 +1.03 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.51 +1.03 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.01 +1.03 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.50 +1.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.00 +1.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.28 +0.07 40 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.40 +0.09 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 +0.11 40 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 +0.14 40 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.02 +0.20 40 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.33 +0.24 40 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 1.68 +0.29 40 0 196 0
29OCT26 44.00 P 1.93 1.93 1.93 2.10 +0.37 41 15 215 +15
29OCT26 45.00 P 2.56 2.56 2.55 2.59 +0.46 41 30 264 +30
29OCT26 46.00 P 0.00 0.00 0.00 3.12 +0.45 41 0 105 0
29OCT26 47.00 P 0.00 0.00 0.00 3.70 +0.58 41 0 36 0
29OCT26 48.00 P 3.97 3.97 3.97 4.32 +0.62 41 15 75 +15
29OCT26 49.00 P 0.00 0.00 0.00 4.91 +0.57 40 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 5.62 +0.49 40 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 7.62 +0.77 40 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.91 +0.73 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.20 +0.79 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.51 +0.76 38 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.01 +0.86 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.51 +0.92 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.35 +0.07 40 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 +0.10 40 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.64 +0.12 40 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.85 +0.16 40 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.10 +0.19 40 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.38 +0.21 40 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.72 +0.27 40 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.10 +0.30 40 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.52 +0.43 41 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 2.98 +0.50 40 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.51 +0.58 41 0 116 0
27NOV26 46.00 P 3.85 3.85 3.85 4.07 +0.65 41 15 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.44 +0.48 38 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 5.22 +0.56 40 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.90 +0.60 40 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.61 +0.76 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.46 +0.65 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.55 +0.67 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.76 +0.71 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.06 +0.75 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.41 +0.77 33 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.82 +0.80 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 0.00 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 0.00 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.03 38 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 +0.07 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 +0.06 38 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 +0.09 38 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.02 +0.14 38 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.43 +0.18 38 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 2.86 +0.31 38 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.26 +0.24 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.88 +0.42 39 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.20 +0.22 36 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.92 +0.44 37 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 5.56 +0.36 37 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.22 +0.38 37 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.98 +0.49 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.87 +0.59 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.89 +0.63 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.03 +0.67 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.27 +0.72 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.57 +0.74 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.93 +0.77 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.33 +0.79 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.75 +0.80 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.19 +0.87 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.48 +0.09 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 +0.09 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 +0.13 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.14 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 +0.17 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.18 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 +0.13 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.14 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 +0.29 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.61 +0.31 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.97 +0.29 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 +0.33 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.81 +0.39 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.27 +0.43 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.76 +0.50 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.28 +0.61 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.84 +0.67 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.44 +0.71 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.04 +0.75 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.69 +0.56 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.17 +0.52 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.98 +0.49 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 +0.54 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.89 +0.59 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 +0.68 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.15 +0.72 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.31 +0.66 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.62 +0.07 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.94 +0.11 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.13 +0.13 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.36 +0.16 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.58 +0.15 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.87 +0.21 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.16 +0.21 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.47 +0.23 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 +0.27 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.20 +0.28 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.60 +0.32 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.03 +0.33 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.45 +0.31 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.91 +0.36 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.38 +0.38 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.89 +0.36 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.42 +0.45 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.98 +0.59 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.60 +0.66 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.19 +0.69 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.68 +0.64 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.32 +0.50 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.07 +0.60 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.89 +0.49 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.78 +0.51 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.74 +0.51 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.81 +0.56 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.94 +0.59 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.16 +0.20 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.52 +0.19 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.93 +0.23 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.37 +0.26 42 0 0 0
29SEP27 40.00 P 4.78 4.78 4.78 4.80 +0.33 42 15 30 +15
29SEP27 41.00 P 0.00 0.00 0.00 5.22 +0.34 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.70 +0.37 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.17 +0.36 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.69 +0.43 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.22 +0.45 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.81 +0.51 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.40 +0.52 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.00 +0.55 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.64 +0.59 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.29 +0.64 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.82 +0.53 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.60 +0.41 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.49 +0.46 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.44 +0.56 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.44 +0.59 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.51 - 40 0 0 -
TOTAL PUT 136 6,570 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 56.950
04SEP26 42.50 C 0.00 0.00 0.00 14.45 - 0 0 0 -
04SEP26 43.00 C 0.00 0.00 0.00 13.95 +1.49 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 13.45 +1.49 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 12.95 +1.49 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 12.45 +1.49 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 11.95 +1.49 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 11.45 +1.49 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 10.95 +1.49 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 10.45 +1.49 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 9.95 +1.49 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 9.45 +1.49 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 8.95 +1.49 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 8.45 +1.49 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 7.95 +1.49 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 7.45 +1.49 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 6.95 +1.49 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 5.95 +1.49 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 4.95 +1.49 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 3.95 +1.48 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 2.96 +1.44 45 0 0 0
04SEP26 55.00 C 2.02 2.49 1.88 1.96 +1.29 31 35 76 +23
04SEP26 56.00 C 0.48 1.26 0.48 1.03 +0.79 31 33 81 -3
04SEP26 57.00 C 0.25 0.85 0.25 0.32 +0.25 28 614 359 -24
04SEP26 58.00 C 0.16 0.28 0.16 0.12 +0.10 39 134 357 +7
04SEP26 59.00 C 0.05 0.08 0.05 0.05 +0.04 47 123 509 +60
04SEP26 60.00 C 0.01 0.01 0.01 0.03 +0.02 57 20 414 0
04SEP26 61.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 14.48 - 66 0 0 -
11SEP26 43.00 C 0.00 0.00 0.00 13.98 - 62 0 0 -
11SEP26 43.50 C 0.00 0.00 0.00 13.48 +1.50 59 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 12.95 +1.47 0 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 12.48 +1.50 51 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 11.98 +1.50 45 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 11.45 +1.47 0 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 10.96 +1.47 0 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 10.45 +1.46 0 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 9.95 +1.46 0 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 9.48 +1.49 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 8.98 +1.49 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 8.48 +1.49 0 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 7.98 +1.48 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 7.48 +1.48 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 6.98 +1.47 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 5.98 +1.45 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 4.99 +1.42 25 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 4.01 +1.45 26 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 2.97 +1.23 0 0 0 0
11SEP26 55.00 C 1.60 1.60 1.60 2.11 +1.08 21 2 98 -2
11SEP26 56.00 C 1.47 1.47 1.47 1.37 +0.80 23 1 254 0
11SEP26 57.00 C 0.35 1.20 0.35 0.79 +0.50 23 225 248 +123
11SEP26 58.00 C 0.43 0.75 0.39 0.45 +0.32 25 383 464 +131
11SEP26 59.00 C 0.14 0.32 0.14 0.24 +0.18 26 64 186 +64
11SEP26 60.00 C 0.11 0.21 0.11 0.13 +0.10 28 171 111 +111
11SEP26 61.00 C 0.05 0.09 0.05 0.07 +0.06 29 22 97 +22
11SEP26 62.00 C 0.05 0.05 0.05 0.04 +0.03 31 24 24 +24
11SEP26 63.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.00 +1.50 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.00 +1.50 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.00 +1.50 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.00 +1.49 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.01 +1.50 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.01 +1.50 88 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.01 +1.50 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.01 +1.50 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.01 +1.49 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.02 +1.50 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.02 +1.50 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.02 +1.50 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.02 +1.49 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.03 +1.50 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.03 +1.50 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.03 +1.50 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.03 +1.50 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.03 +1.49 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.04 +1.50 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.04 +1.50 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.97 +1.42 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.04 +1.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.05 +1.50 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.98 +1.42 0 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 10.96 +1.39 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.07 +1.49 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.08 +1.48 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.10 +1.46 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.13 +1.61 28 0 8 0
29SEP26 52.50 C 4.72 5.24 4.72 4.66 +1.31 21 110 156 +109
29SEP26 55.00 C 2.16 3.09 2.16 2.66 +1.09 23 192 13,813 +52
29SEP26 57.50 C 0.60 1.55 0.60 1.15 +0.47 22 514 8,376 +111
29SEP26 60.00 C 0.30 0.65 0.30 0.51 +0.23 24 2,691 16,112 +1,320
29SEP26 62.50 C 0.14 0.27 0.14 0.23 +0.12 27 825 17,815 +112
29SEP26 65.00 C 0.08 0.13 0.08 0.10 +0.04 29 898 13,074 +61
29SEP26 67.50 C 0.07 0.08 0.06 0.06 +0.03 33 205 9,479 +152
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 5,250 0
29SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 39 200 5,092 +103
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,509 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 35.01 +1.46 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.02 +1.46 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.06 +1.50 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.00 +1.43 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.03 +1.46 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.04 +1.46 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.04 +1.46 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.05 +1.46 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.06 +1.47 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.06 +1.46 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.07 +1.47 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.07 +1.46 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.08 +1.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.03 +1.42 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.09 +1.47 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.10 +1.48 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.11 +1.48 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.03 +1.40 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.12 +1.48 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.13 +1.48 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.14 +1.48 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.15 +1.48 23 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.17 +1.49 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.16 +1.46 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.29 +1.56 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.33 +1.55 32 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.30 +1.46 27 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.36 +1.43 27 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.45 +1.54 26 0 0 0
29OCT26 52.50 C 5.24 5.69 5.24 5.16 +1.25 23 41 2,167 -30
29OCT26 55.00 C 3.40 3.80 3.36 3.35 +1.02 23 620 4,595 -100
29OCT26 57.50 C 1.72 2.37 1.72 1.94 +0.61 23 1,245 4,767 +980
29OCT26 60.00 C 0.99 1.36 0.99 1.12 +0.40 24 382 6,778 +30
29OCT26 62.50 C 0.40 0.75 0.40 0.63 +0.26 25 834 2,653 +714
29OCT26 65.00 C 0.32 0.43 0.32 0.35 +0.15 26 354 1,874 +142
29OCT26 67.50 C 0.26 0.26 0.21 0.20 +0.10 28 79 490 +4
29OCT26 70.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 180 0
29OCT26 72.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 237 0
29OCT26 75.00 C 0.10 0.10 0.10 0.04 +0.02 31 40 210 +40
29OCT26 77.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 12 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 97.50 C 0.01 0.01 0.01 0.01 0.00 48 30 30 +30
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 35.08 +1.47 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.09 +1.48 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.09 +1.47 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.11 +1.48 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.12 +1.49 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.12 +1.48 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.13 +1.48 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.06 +1.40 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.06 +1.40 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.16 +1.49 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.16 +1.48 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.10 +1.42 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.19 +1.50 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.19 +1.49 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.12 +1.41 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.21 +1.50 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.14 +1.42 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.24 +1.51 32 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.25 +1.50 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.28 +1.52 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.38 +1.60 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.39 +1.58 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.42 +1.58 33 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.46 +1.76 32 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.51 +1.78 31 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.57 +1.54 30 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.64 +1.51 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.67 +1.41 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.81 +1.53 26 0 263 0
27NOV26 52.50 C 5.69 6.22 5.69 5.65 +1.26 24 62 1,316 -32
27NOV26 55.00 C 4.07 4.07 4.07 3.91 +1.04 23 1 3,831 -1
27NOV26 57.50 C 2.44 2.95 2.44 2.56 +0.69 23 3,131 5,843 +1,444
27NOV26 60.00 C 1.86 1.92 1.86 1.64 +0.45 24 280 1,924 +60
27NOV26 62.50 C 0.88 1.13 0.88 1.04 +0.29 25 404 829 +340
27NOV26 65.00 C 0.73 0.73 0.73 0.67 +0.20 26 30 546 +10
27NOV26 67.50 C 0.41 0.52 0.41 0.42 +0.11 27 385 986 +330
27NOV26 70.00 C 0.29 0.35 0.29 0.26 +0.06 27 33 141 +33
27NOV26 72.50 C 0.26 0.26 0.26 0.16 +0.03 28 30 570 0
27NOV26 75.00 C 0.21 0.21 0.21 0.10 +0.01 29 30 490 +30
27NOV26 77.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 0.00 30 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 35.19 +1.52 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.20 +1.52 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.21 +1.52 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.22 +1.53 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.24 +1.54 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.25 +1.54 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.26 +1.54 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.27 +1.54 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.28 +1.54 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.30 +1.55 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.31 +1.55 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.32 +1.55 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.33 +1.55 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.35 +1.55 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.36 +1.55 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.38 +1.56 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.41 +1.57 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.43 +1.70 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.53 +1.78 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.55 +1.79 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.60 +1.82 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.64 +1.83 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.67 +1.83 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.75 +1.80 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.81 +1.89 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.90 +1.58 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.00 +1.54 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 9.02 +1.38 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 8.19 +1.55 26 0 1,078 0
30DEC26 52.50 C 6.26 6.63 6.26 6.13 +1.19 24 330 2,951 -330
30DEC26 55.00 C 0.00 0.00 0.00 4.46 +0.99 24 0 3,591 0
30DEC26 57.50 C 2.89 3.53 2.89 3.16 +0.77 24 354 12,907 -1
30DEC26 60.00 C 2.48 2.48 2.18 2.19 +0.55 24 28 16,582 -28
30DEC26 62.50 C 1.19 1.54 1.19 1.53 +0.41 25 197 10,721 +195
30DEC26 65.00 C 0.97 1.20 0.97 1.06 +0.30 26 138 9,551 +70
30DEC26 67.50 C 0.80 0.87 0.80 0.73 +0.19 27 10 11,203 0
30DEC26 70.00 C 0.60 0.60 0.60 0.49 +0.12 27 3 4,113 -3
30DEC26 72.50 C 0.46 0.50 0.44 0.33 +0.08 28 580 5,203 +430
30DEC26 75.00 C 0.37 0.37 0.37 0.22 +0.05 28 4 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 2,181 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 30 0 602 0
30DEC26 87.50 C 0.15 0.15 0.15 0.04 0.00 31 20 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 35.42 +1.75 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.45 +1.77 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.47 +1.78 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.49 +1.80 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 31.51 +1.81 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 30.53 +1.82 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.55 +1.83 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 28.57 +1.84 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 27.60 +1.86 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.62 +1.85 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.66 +1.85 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.68 +1.88 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 23.71 +1.93 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 22.76 +1.96 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.80 +1.98 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.89 +1.96 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.93 +2.00 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.99 +1.95 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.04 +1.98 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.10 +1.92 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.17 +1.79 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.25 +1.92 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.35 +1.86 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.46 +1.83 29 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.60 +1.77 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.75 +1.75 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.92 +1.55 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.11 +1.48 27 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.26 +1.57 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.40 +1.11 25 0 4,699 0
30MAR27 55.00 C 0.00 0.00 0.00 5.86 +0.96 25 0 3,126 0
30MAR27 57.50 C 4.26 4.94 4.26 4.59 +0.81 25 84 2,498 +60
30MAR27 60.00 C 3.25 3.90 3.25 3.54 +0.66 25 258 20,640 +110
30MAR27 62.50 C 0.00 0.00 0.00 2.72 +0.52 25 0 563 0
30MAR27 65.00 C 2.31 2.31 2.10 2.11 +0.42 26 21 3,218 -20
30MAR27 67.50 C 0.00 0.00 0.00 1.63 +0.33 26 0 1,082 0
30MAR27 70.00 C 1.43 1.43 1.43 1.23 +0.21 27 2 2,654 0
30MAR27 72.50 C 1.14 1.14 1.14 0.93 +0.12 27 2 4,263 +2
30MAR27 75.00 C 0.00 0.00 0.00 0.70 +0.07 27 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 +0.03 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 0.00 28 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 0.00 28 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 105.00 C 0.16 0.16 0.16 0.03 -0.02 30 20 21 +20
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 35.59 +1.78 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 34.62 +1.78 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 33.64 +1.93 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.69 +1.91 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.70 +1.78 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.73 +1.78 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.76 +1.88 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.79 +1.76 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.85 +1.78 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.87 +1.92 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.94 +1.93 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 24.99 +1.92 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 24.04 +1.94 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.08 +1.87 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.14 +1.92 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.20 +1.89 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.26 +1.87 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.33 +1.86 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.41 +1.79 34 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.50 +1.82 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.60 +1.82 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.73 +1.85 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.84 +1.81 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.13 +1.80 32 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 13.28 +1.81 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.48 +1.83 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.60 +1.65 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.76 +1.35 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 10.09 +1.56 28 0 392 0
29JUN27 52.50 C 0.00 0.00 0.00 8.22 +1.14 27 0 224 0
29JUN27 55.00 C 7.22 7.22 7.22 6.76 +0.98 27 1 5,378 -1
29JUN27 57.50 C 5.90 5.90 5.90 5.48 +0.84 27 10 1,382 -10
29JUN27 60.00 C 4.12 4.83 4.12 4.48 +0.77 27 32 3,340 -7
29JUN27 62.50 C 0.00 0.00 0.00 3.61 +0.66 27 0 468 0
29JUN27 65.00 C 2.63 2.63 2.63 2.89 +0.56 27 30 741 +30
29JUN27 67.50 C 0.00 0.00 0.00 2.29 +0.45 27 0 964 0
29JUN27 70.00 C 2.00 2.20 2.00 1.80 +0.35 27 9 6,272 +9
29JUN27 72.50 C 0.00 0.00 0.00 1.44 +0.29 27 0 990 0
29JUN27 75.00 C 1.46 1.46 1.46 1.13 +0.22 28 10 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.89 +0.17 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.71 +0.14 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.55 +0.09 28 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.44 +0.08 28 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.35 +0.06 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 +0.03 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 0.00 29 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 35.59 - 57 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 34.62 +1.78 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 33.64 +1.83 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 32.69 +1.91 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 31.70 +1.78 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 30.73 +1.78 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 29.76 +1.87 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 28.79 +1.76 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 27.85 +1.78 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 26.88 +1.85 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 25.94 +1.82 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 24.99 +1.82 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 24.04 +1.75 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 23.10 +1.88 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 22.17 +1.83 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 21.23 +1.87 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.31 +1.86 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.40 +1.85 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.49 +1.83 32 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.60 +1.86 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 16.72 +1.79 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.86 +1.73 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.01 +1.71 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.19 +1.70 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 13.52 +1.82 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.73 +1.69 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.66 +1.33 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 10.98 +1.33 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.28 +1.28 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.65 +0.96 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.20 +0.93 27 0 280 0
29SEP27 57.50 C 6.43 6.45 6.40 6.03 +0.83 27 292 476 +176
29SEP27 60.00 C 5.15 5.36 5.15 5.10 +0.72 27 153 162 +150
29SEP27 62.50 C 4.48 4.48 4.20 4.27 +0.61 27 3 3 +3
29SEP27 65.00 C 3.50 3.50 3.50 3.58 +0.52 28 3 3 +3
29SEP27 67.50 C 0.00 0.00 0.00 3.02 +0.46 28 0 0 0
29SEP27 70.00 C 2.55 2.55 2.55 2.55 +0.40 28 4 5 +4
29SEP27 72.50 C 2.27 2.33 2.27 2.17 +0.38 29 15 18 +15
29SEP27 75.00 C 0.00 0.00 0.00 1.85 +0.34 29 0 9 0
29SEP27 77.50 C 0.00 0.00 0.00 1.58 +0.31 29 0 0 0
29SEP27 80.00 C 1.40 1.44 1.40 1.34 +0.27 30 11 13 +11
29SEP27 82.50 C 0.00 0.00 0.00 1.15 +0.25 30 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 0.98 +0.20 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.86 +0.21 30 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 +0.17 31 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.64 +0.15 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.57 +0.16 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.50 +0.13 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.43 +0.11 32 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.39 +0.11 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.35 +0.11 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.31 +0.09 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.27 +0.08 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.23 +0.08 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.21 +0.07 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.18 +0.06 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.13 +0.06 36 0 0 0
TOTAL CALL 18,121 328,171 +7,468
04SEP26 42.50 P 0.00 0.00 0.00 0.01 - 220 0 0 -
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 0 67 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 205 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 592 0
04SEP26 55.00 P 0.03 0.03 0.01 0.01 -0.23 34 165 1,045 +75
04SEP26 56.00 P 0.17 0.17 0.06 0.08 -0.74 32 81 1,103 -28
04SEP26 57.00 P 0.46 0.51 0.23 0.39 -1.28 30 399 690 +132
04SEP26 58.00 P 1.00 1.03 0.68 1.20 -1.44 43 62 256 +46
04SEP26 59.00 P 2.20 2.21 2.20 2.16 -1.45 59 50 260 -30
04SEP26 60.00 P 2.67 2.95 2.67 3.17 -1.52 79 6 63 +3
04SEP26 61.00 P 0.00 0.00 0.00 4.18 -1.52 99 0 0 0
04SEP26 62.00 P 4.57 4.57 4.57 5.21 -1.50 122 20 0 0
04SEP26 63.00 P 0.00 0.00 0.00 6.24 -1.51 144 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 7.24 -1.46 161 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 8.24 -1.45 177 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 9.24 -1.46 191 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 10.24 -1.49 206 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 11.24 -1.47 220 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 12.24 -1.47 234 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 13.24 -1.50 248 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 14.24 -1.49 261 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 15.24 -1.47 273 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 16.24 -1.47 286 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 17.24 -1.52 297 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 18.24 -1.45 309 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 19.24 -1.40 321 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 20.24 -1.46 332 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 21.23 -1.48 341 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
11SEP26 43.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 45.00 P 0.01 0.01 0.01 0.01 0.00 64 30 30 +30
11SEP26 45.50 P 0.01 0.01 0.01 0.01 0.00 61 30 60 +30
11SEP26 46.00 P 0.01 0.01 0.01 0.01 0.00 59 30 90 +30
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
11SEP26 51.00 P 0.04 0.04 0.04 0.01 -0.03 32 20 20 +20
11SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 60 0
11SEP26 53.00 P 0.00 0.00 0.00 0.03 -0.13 27 0 146 0
11SEP26 54.00 P 0.14 0.14 0.10 0.07 -0.24 25 270 275 +180
11SEP26 55.00 P 0.50 0.50 0.17 0.19 -0.40 25 175 285 +16
11SEP26 56.00 P 0.37 0.49 0.29 0.43 -0.70 24 242 309 +93
11SEP26 57.00 P 0.92 0.92 0.64 0.86 -1.00 25 128 111 +79
11SEP26 58.00 P 1.14 1.14 1.14 1.52 -1.21 27 1 41 +1
11SEP26 59.00 P 2.34 2.34 2.34 2.34 -1.35 30 50 55 +25
11SEP26 60.00 P 0.00 0.00 0.00 3.25 -1.44 33 0 60 0
11SEP26 61.00 P 0.00 0.00 0.00 4.18 -1.52 36 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 5.21 -1.50 44 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 6.24 -1.51 52 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 7.24 -1.57 58 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 8.24 -1.60 64 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 9.24 -1.63 69 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 10.24 -1.66 74 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 11.24 -1.69 80 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 12.24 -1.72 85 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 13.24 -1.75 89 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 14.24 -1.78 94 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 15.24 -1.81 99 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 16.24 -1.82 103 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 17.24 -1.74 108 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 18.24 -1.82 112 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 19.24 -1.82 116 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 20.24 -1.73 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,161 0
29SEP26 41.00 P 0.01 0.01 0.01 0.01 0.00 48 130 1,462 +100
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,909 0
29SEP26 43.00 P 0.03 0.03 0.03 0.01 0.00 41 12 2,114 +12
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,656 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,960 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,935 0
29SEP26 47.00 P 0.04 0.04 0.04 0.02 -0.01 32 40 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 5,032 0
29SEP26 50.00 P 0.09 0.09 0.09 0.08 -0.05 29 116 30,538 -14
29SEP26 52.50 P 0.25 0.25 0.18 0.24 -0.16 26 658 14,904 -357
29SEP26 55.00 P 1.01 1.01 0.50 0.68 -0.40 24 1,574 20,138 -114
29SEP26 57.50 P 2.05 2.05 1.36 1.67 -1.04 23 415 10,783 +57
29SEP26 60.00 P 3.03 3.48 2.96 3.56 -1.33 27 41 13,370 -41
29SEP26 62.50 P 0.00 0.00 0.00 5.70 -1.61 27 0 13,572 0
29SEP26 65.00 P 7.81 7.81 7.50 8.24 -1.60 37 1,002 8,966 +998
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -1.65 39 0 257 -400
29SEP26 70.00 P 12.98 13.22 12.98 13.24 -1.75 52 261 3,361 0
29SEP26 72.50 P 0.00 0.00 0.00 15.74 -1.82 59 0 705 0
29SEP26 75.00 P 18.10 18.20 18.10 18.24 -1.90 65 233 90 0
29SEP26 77.50 P 0.00 0.00 0.00 20.67 -1.91 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.19 -1.92 73 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 25.67 -1.87 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.16 -2.01 81 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.66 -2.04 86 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.17 -2.00 92 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.66 -2.08 95 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.17 -1.91 100 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.66 -1.93 103 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.16 -1.92 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.66 -1.88 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.13 -1.98 112 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.66 -2.07 119 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.16 -2.00 123 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.65 -2.01 125 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.16 -2.00 129 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.66 -1.96 133 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.16 -2.09 136 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.66 -2.00 139 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.16 -2.00 142 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.66 -2.09 145 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.16 -1.93 148 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 75.66 -2.06 151 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 31 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 30 0 680 0
29OCT26 45.00 P 0.08 0.08 0.08 0.04 0.00 29 5 409 0
29OCT26 46.00 P 0.11 0.11 0.11 0.06 -0.01 28 4 641 0
29OCT26 47.00 P 0.13 0.14 0.13 0.09 -0.02 28 19 1,290 -8
29OCT26 48.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 2,175 0
29OCT26 49.00 P 0.20 0.21 0.20 0.19 -0.06 27 19 1,801 0
29OCT26 50.00 P 0.28 0.28 0.24 0.27 -0.10 26 23 7,119 -8
29OCT26 52.50 P 0.54 0.61 0.50 0.61 -0.26 25 712 9,482 +427
29OCT26 55.00 P 1.23 1.28 1.05 1.27 -0.50 25 247 3,964 +129
29OCT26 57.50 P 2.17 2.39 2.06 2.38 -0.88 24 314 1,366 +219
29OCT26 60.00 P 4.18 4.18 3.60 4.04 -1.18 25 72 828 +72
29OCT26 62.50 P 5.50 5.50 5.48 6.10 -1.36 27 89 560 -63
29OCT26 65.00 P 0.00 0.00 0.00 8.24 -1.60 27 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 10.63 -1.65 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.24 -1.75 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.74 -1.82 42 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.24 -1.90 47 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.67 -1.91 48 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.19 -1.95 53 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.67 -1.87 56 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.16 -2.01 59 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.66 -2.04 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.18 -1.99 67 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.66 -2.08 69 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.17 -1.91 73 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.66 -1.97 75 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.16 -1.92 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.66 -2.04 81 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.13 -1.98 81 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.66 -2.07 86 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.16 -2.00 89 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.65 -2.01 90 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 58.16 -2.00 94 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.66 -1.96 96 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 63.16 -2.09 98 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.66 -2.00 101 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 68.16 -2.00 103 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.67 -2.08 106 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 73.16 -2.03 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.66 -2.06 109 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 0.00 29 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 125 0
27NOV26 46.00 P 0.19 0.19 0.19 0.15 -0.03 28 10 286 +10
27NOV26 47.00 P 0.23 0.24 0.23 0.21 -0.04 27 22 185 +22
27NOV26 48.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 802 0
27NOV26 49.00 P 0.40 0.40 0.36 0.40 -0.08 27 108 973 +78
27NOV26 50.00 P 0.50 0.50 0.46 0.52 -0.13 26 367 1,616 +241
27NOV26 52.50 P 0.95 0.95 0.82 0.95 -0.31 25 172 3,761 +10
27NOV26 55.00 P 1.71 1.72 1.45 1.70 -0.52 25 97 4,032 +53
27NOV26 57.50 P 2.54 2.64 2.52 2.84 -0.83 24 1,636 4,631 +1,305
27NOV26 60.00 P 4.56 4.57 4.07 4.45 -1.03 25 247 1,466 +217
27NOV26 62.50 P 5.88 5.88 5.88 6.28 -1.35 25 76 346 +76
27NOV26 65.00 P 0.00 0.00 0.00 8.41 -1.64 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.65 -1.84 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.24 -1.76 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.74 -1.82 36 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.24 -1.90 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.67 -1.91 41 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.19 -1.95 45 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.67 -1.90 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.18 -1.99 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.68 -2.02 54 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 33.18 -1.99 57 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 35.66 -2.08 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 38.17 -1.91 62 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.66 -1.97 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 43.16 -1.93 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.66 -2.04 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 48.13 -1.98 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 50.66 -2.07 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 53.16 -2.00 75 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.65 -2.01 77 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 58.17 -1.99 80 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.66 -1.96 81 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 63.17 -2.08 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 65.67 -1.99 86 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 68.16 -2.00 87 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.67 -2.08 89 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 73.16 -2.03 91 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.67 -2.05 93 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 36.00 P 0.08 0.08 0.08 0.01 0.00 31 10 260 -3
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 29 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 29 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1,010 0
30DEC26 43.00 P 0.20 0.20 0.20 0.11 -0.01 28 20 1,083 -20
30DEC26 44.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 3,581 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 2,680 0
30DEC26 46.00 P 0.31 0.31 0.31 0.27 -0.05 27 2 2,588 -2
30DEC26 47.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 3,423 0
30DEC26 48.00 P 0.50 0.50 0.46 0.48 -0.08 27 33 7,104 +1
30DEC26 49.00 P 0.59 0.59 0.55 0.61 -0.13 26 422 6,972 -180
30DEC26 50.00 P 0.70 0.78 0.70 0.77 -0.17 26 36 16,348 0
30DEC26 52.50 P 1.20 1.29 1.20 1.31 -0.30 25 100 13,765 +14
30DEC26 55.00 P 2.11 2.14 1.90 2.13 -0.50 25 517 17,637 +9
30DEC26 57.50 P 3.35 3.35 2.98 3.32 -0.75 25 204 7,430 +157
30DEC26 60.00 P 4.95 4.95 4.34 4.86 -0.95 25 145 5,393 -18
30DEC26 62.50 P 6.24 6.24 6.12 6.62 -1.36 25 150 8,270 0
30DEC26 65.00 P 0.00 0.00 0.00 8.66 -1.55 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 10.84 -1.65 26 0 6,665 0
30DEC26 70.00 P 12.85 13.22 12.85 13.35 -1.69 30 198 1,790 +10
30DEC26 72.50 P 0.00 0.00 0.00 15.74 -1.83 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 18.24 -1.90 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.67 -1.91 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.19 -1.95 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.67 -1.95 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.18 -1.99 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.68 -2.02 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.18 -1.99 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.66 -2.08 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.17 -1.94 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.66 -1.97 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.16 -1.93 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.66 -2.04 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.13 -1.98 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.66 -2.07 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.16 -2.00 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.65 -2.01 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.17 -1.99 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.66 -1.96 72 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.17 -2.08 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.67 -1.99 76 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 68.16 -2.00 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.67 -2.08 79 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 73.16 -2.03 80 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.67 -2.05 82 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 215 0
30MAR27 40.00 P 0.32 0.32 0.32 0.18 +0.05 28 40 56 -40
30MAR27 41.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 +0.05 28 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 +0.05 28 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 +0.04 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 322 0
30MAR27 47.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.04 -0.11 27 0 1,123 0
30MAR27 49.00 P 1.32 1.32 1.32 1.23 -0.18 26 1 3,957 0
30MAR27 50.00 P 0.00 0.00 0.00 1.44 -0.26 26 0 3,411 0
30MAR27 52.50 P 1.91 2.05 1.91 2.12 -0.41 25 571 7,872 +270
30MAR27 55.00 P 2.97 2.97 2.85 3.04 -0.60 25 21 14,066 -15
30MAR27 57.50 P 4.12 4.25 4.12 4.25 -0.76 25 24 2,265 -20
30MAR27 60.00 P 0.00 0.00 0.00 5.76 -0.87 25 0 16,985 0
30MAR27 62.50 P 7.30 7.30 7.30 7.44 -1.03 26 135 2,377 0
30MAR27 65.00 P 0.00 0.00 0.00 9.30 -1.45 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 11.23 -1.63 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 13.35 -1.82 25 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 15.76 -1.82 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.24 -1.90 29 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 20.67 -1.91 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.19 -1.95 33 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 25.67 -1.95 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.18 -1.99 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.68 -2.02 39 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.18 -1.99 41 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.66 -2.08 43 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.17 -1.94 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.66 -1.97 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.16 -1.93 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.66 -2.04 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.13 -1.98 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.66 -2.07 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.16 -2.00 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.65 -2.01 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 58.17 -1.99 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.66 -1.96 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 63.17 -2.08 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.67 -1.99 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 68.16 -2.00 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.67 -2.08 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 73.16 -2.03 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.67 -2.05 67 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.31 -0.06 29 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 162 0
29JUN27 39.00 P 0.60 0.60 0.60 0.48 -0.09 29 20 945 0
29JUN27 40.00 P 0.67 0.67 0.67 0.58 -0.12 29 3 89 0
29JUN27 41.00 P 0.00 0.00 0.00 0.71 -0.12 29 0 1,209 0
29JUN27 42.00 P 0.91 0.91 0.91 0.84 -0.14 28 6 319 -6
29JUN27 43.00 P 0.00 0.00 0.00 1.00 -0.13 28 0 1,090 0
29JUN27 44.00 P 1.16 1.16 1.16 1.15 -0.17 28 1 603 0
29JUN27 45.00 P 1.25 1.25 1.25 1.33 -0.21 28 2 825 -2
29JUN27 46.00 P 0.00 0.00 0.00 1.54 -0.23 27 0 1,405 0
29JUN27 47.00 P 0.00 0.00 0.00 1.77 -0.28 27 0 759 0
29JUN27 48.00 P 0.00 0.00 0.00 2.05 -0.28 27 0 1,418 0
29JUN27 49.00 P 0.00 0.00 0.00 2.33 -0.34 27 0 791 0
29JUN27 50.00 P 2.40 2.40 2.39 2.65 -0.36 27 3 798 0
29JUN27 52.50 P 3.23 3.23 3.23 3.55 -0.46 26 5 5,436 0
29JUN27 55.00 P 4.63 4.63 4.45 4.63 -0.59 26 66 690 -6
29JUN27 57.50 P 5.90 5.90 5.70 5.87 -0.67 25 228 1,828 +216
29JUN27 60.00 P 0.00 0.00 0.00 7.45 -0.91 25 0 3,157 0
29JUN27 62.50 P 0.00 0.00 0.00 9.10 -0.94 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 10.85 -1.42 25 0 1 0
29JUN27 67.50 P 12.80 12.80 12.80 12.80 -1.53 25 48 48 +48
29JUN27 70.00 P 0.00 0.00 0.00 14.83 -1.64 24 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 17.08 -1.71 25 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 19.26 -1.67 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.41 -1.76 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.84 -1.75 25 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 26.04 -1.80 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.49 -1.86 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.73 -1.97 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.18 -1.99 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.87 -1.87 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.17 -1.94 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.66 -1.97 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.16 -1.93 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.66 -2.04 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.13 -2.03 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.66 -2.07 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 53.16 -2.00 40 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.65 -2.01 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 58.17 -1.99 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.66 -1.96 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 63.17 -2.08 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.67 -1.99 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 68.16 -2.00 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.67 -2.08 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 73.16 -2.03 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.67 -2.05 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29SEP27 31.00 P 0.34 0.34 0.34 0.12 -0.05 29 40 40 +40
29SEP27 32.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.32 -0.10 29 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.39 -0.13 29 0 0 0
29SEP27 37.00 P 0.70 0.70 0.70 0.49 -0.13 29 30 30 +30
29SEP27 38.00 P 0.79 0.79 0.78 0.59 -0.17 29 35 30 +25
29SEP27 39.00 P 0.00 0.00 0.00 0.72 -0.18 29 0 56 0
29SEP27 40.00 P 0.96 0.99 0.96 0.86 -0.21 28 4 49 +4
29SEP27 41.00 P 0.00 0.00 0.00 1.01 -0.24 28 0 0 0
29SEP27 42.00 P 1.27 1.27 1.27 1.20 -0.24 28 170 170 +170
29SEP27 43.00 P 1.47 1.47 1.47 1.39 -0.28 28 30 32 +30
29SEP27 44.00 P 0.00 0.00 0.00 1.62 -0.26 28 0 40 0
29SEP27 45.00 P 0.00 0.00 0.00 1.87 -0.26 28 0 62 0
29SEP27 46.00 P 0.00 0.00 0.00 2.13 -0.26 28 0 125 0
29SEP27 47.00 P 0.00 0.00 0.00 2.40 -0.31 28 0 70 0
29SEP27 48.00 P 0.00 0.00 0.00 2.69 -0.34 28 0 115 0
29SEP27 49.00 P 0.00 0.00 0.00 3.00 -0.40 28 0 0 0
29SEP27 50.00 P 3.17 3.17 3.17 3.35 -0.46 27 1 123 -1
29SEP27 52.50 P 4.17 4.17 4.17 4.35 -0.55 27 2 359 0
29SEP27 55.00 P 5.30 5.30 5.30 5.52 -0.63 27 6 159 0
29SEP27 57.50 P 0.00 0.00 0.00 6.87 -0.68 27 0 50 0
29SEP27 60.00 P 0.00 0.00 0.00 8.35 -0.84 27 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 10.15 -0.92 27 0 0 0
29SEP27 65.00 P 11.40 11.40 11.40 11.96 -1.02 28 1 1 +1
29SEP27 67.50 P 0.00 0.00 0.00 13.84 -1.13 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.82 -1.48 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.70 -1.72 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.83 -1.75 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.00 -1.81 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.91 -2.15 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.46 -1.87 26 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.72 -1.92 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.02 -1.83 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.33 -1.95 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.87 -1.87 26 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.17 -1.94 23 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 40.66 -1.97 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 43.16 -1.93 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 45.66 -2.04 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 48.13 -2.04 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 50.66 -2.07 35 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 53.16 -2.00 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 55.65 -2.01 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 58.17 -1.99 40 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 60.66 -1.96 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 63.17 -2.08 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 65.67 -1.99 45 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 68.16 -2.00 46 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 70.67 -2.08 47 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 73.16 -2.03 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 75.67 -2.05 50 0 0 0
TOTAL PUT 13,810 419,446 +4,435
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$ 10.020
29SEP26 3.80 C 0.00 0.00 0.00 6.24 -0.06 245 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.14 -0.06 239 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.03 -0.07 215 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.84 -0.06 221 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.74 -0.06 215 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.54 -0.06 205 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.44 -0.06 200 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.34 -0.06 194 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.24 -0.06 189 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.14 -0.06 185 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.04 -0.06 180 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.79 -0.06 168 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.54 -0.06 157 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.29 -0.06 147 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.77 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.29 -0.06 110 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.06 102 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 -0.06 93 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.29 -0.06 78 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 -0.07 70 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.09 0 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.09 0 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 -0.08 0 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.09 0 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.09 0 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 -0.07 25 0 1,704 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.06 27 0 2,075 0
29SEP26 10.00 C 0.29 0.31 0.22 0.21 -0.04 27 42 3,342 +7
29SEP26 10.50 C 0.11 0.11 0.09 0.08 -0.01 30 37 5,155 -7
29SEP26 11.00 C 0.05 0.05 0.04 0.03 0.00 31 7 2,695 -2
29SEP26 11.50 C 0.03 0.03 0.02 0.01 0.00 32 195 4,399 -165
29SEP26 12.00 C 0.01 0.01 0.01 0.01 0.00 39 270 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.24 -0.06 182 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.14 -0.06 178 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.04 -0.06 173 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.94 -0.06 169 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.84 -0.06 165 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.74 -0.06 161 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.64 -0.06 157 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.54 -0.06 153 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.44 -0.06 149 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.34 -0.06 145 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.24 -0.06 141 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.14 -0.06 138 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.04 -0.06 134 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.79 -0.06 126 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.54 -0.08 118 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.30 -0.05 115 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.04 -0.06 103 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.79 -0.06 96 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.54 -0.06 89 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.29 -0.06 83 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.04 -0.07 77 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.79 -0.06 71 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 -0.06 65 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.29 -0.06 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.05 -0.06 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.52 -0.09 0 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.28 -0.08 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.03 -0.08 27 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.79 -0.08 25 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.62 -0.04 29 0 791 0
29OCT26 9.75 C 0.55 0.55 0.55 0.45 -0.06 28 18 412 -18
29OCT26 10.00 C 0.37 0.37 0.37 0.34 -0.05 28 3 723 +3
29OCT26 10.50 C 0.25 0.25 0.25 0.18 -0.04 28 6 953 +6
29OCT26 11.00 C 0.13 0.13 0.12 0.09 -0.02 29 230 735 -52
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 830 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 829 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.24 -0.08 152 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.14 -0.07 148 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.04 -0.08 145 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.94 -0.07 141 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.84 -0.08 137 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.74 -0.08 134 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.64 -0.08 131 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.54 -0.08 127 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.44 -0.08 124 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.34 -0.08 121 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.24 -0.07 118 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.14 -0.07 115 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.04 -0.07 112 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.79 -0.07 105 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.54 -0.08 99 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.30 -0.07 96 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.04 -0.08 86 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.79 -0.07 80 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.54 -0.07 75 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.29 -0.08 69 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.04 -0.07 64 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.79 -0.08 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.54 -0.07 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.29 -0.07 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.05 -0.06 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.82 -0.04 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.56 -0.05 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 -0.06 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.07 -0.07 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.88 -0.05 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.70 -0.05 29 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.57 -0.05 29 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 1,251 0
27NOV26 10.50 C 0.32 0.32 0.32 0.31 -0.02 30 1 304 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 61 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.26 -0.06 140 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.16 -0.05 136 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.06 -0.06 133 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.96 -0.06 129 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.86 -0.06 126 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.76 -0.06 123 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.66 -0.06 120 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.56 -0.06 117 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.46 -0.06 114 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.36 -0.06 111 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.26 -0.06 108 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.16 -0.05 106 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.06 -0.05 103 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.81 -0.05 97 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.56 -0.06 91 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.31 -0.06 85 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.06 -0.06 79 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.81 -0.05 74 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.56 -0.05 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.31 -0.06 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.06 -0.05 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 -0.05 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 -0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 -0.07 43 0 140 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 -0.05 42 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.04 38 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.57 -0.04 34 0 161 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 -0.08 29 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.12 -0.07 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.04 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.09 28 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.05 29 0 956 0
30DEC26 10.00 C 0.59 0.59 0.59 0.57 -0.05 29 15 4,262 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 4,324 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 2,379 0
30DEC26 12.00 C 0.15 0.15 0.15 0.11 -0.01 30 9 1,361 +9
30DEC26 12.50 C 0.13 0.13 0.13 0.07 -0.01 30 5 1,207 +5
30DEC26 13.00 C 0.09 0.09 0.09 0.04 -0.01 30 3 1,390 0
30DEC26 13.50 C 0.08 0.08 0.08 0.03 0.00 31 30 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 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 75 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.26 -0.06 105 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.16 -0.06 102 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.06 -0.06 99 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.96 -0.06 97 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.86 -0.06 94 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.76 -0.06 92 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.66 -0.06 89 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.56 -0.06 87 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.46 -0.06 85 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.36 -0.06 83 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.26 -0.06 81 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.16 -0.06 78 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.06 -0.05 76 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.81 -0.05 72 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.56 -0.06 67 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.31 -0.06 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.06 -0.06 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.81 -0.05 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.56 -0.05 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.31 -0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.06 -0.05 43 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 -0.05 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 -0.05 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.32 -0.04 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.10 -0.04 33 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.04 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 -0.04 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.03 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.37 -0.03 30 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.22 -0.02 30 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.05 -0.06 29 0 805 0
30MAR27 9.75 C 0.00 0.00 0.00 0.92 -0.06 29 0 595 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.05 29 0 4,107 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.05 29 1 1,535 +1
30MAR27 11.00 C 0.53 0.53 0.52 0.48 -0.05 29 107 1,925 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.03 29 1 682 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 31 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 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 6.26 -0.06 86 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.16 -0.06 84 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.06 -0.06 82 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.97 -0.05 81 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.86 -0.06 77 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.76 -0.06 75 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.66 -0.06 73 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.56 -0.06 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.46 -0.06 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.36 -0.06 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.26 -0.06 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.16 -0.06 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.06 -0.05 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.81 -0.05 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.56 -0.06 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.31 -0.06 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.06 -0.06 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.81 -0.05 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.56 -0.05 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.31 -0.06 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.07 -0.05 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.86 -0.03 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.64 -0.04 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 -0.05 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.21 -0.07 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.06 -0.03 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 -0.02 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.72 -0.02 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 -0.05 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.41 -0.05 30 0 248 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 -0.07 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 -0.06 30 0 158 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 -0.07 30 0 430 0
29JUN27 10.50 C 0.90 0.90 0.90 0.85 -0.06 30 60 424 +60
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.05 30 0 722 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.05 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.02 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 37 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 40 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 43 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 6.06 -0.06 70 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.97 -0.05 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.86 -0.06 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.76 -0.06 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.66 -0.06 63 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.56 -0.06 61 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.46 -0.06 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.36 -0.06 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.26 -0.06 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.16 -0.06 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.06 -0.06 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.81 -0.05 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.56 -0.06 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.31 -0.06 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.06 -0.06 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.81 -0.05 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.56 -0.06 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.31 -0.06 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.09 -0.06 29 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.88 -0.04 29 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.68 -0.05 28 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.48 -0.08 28 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.31 -0.08 28 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.15 -0.08 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.00 -0.07 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.86 -0.07 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.72 -0.07 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.59 -0.07 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.47 -0.07 30 0 3 0
29SEP27 9.75 C 0.00 0.00 0.00 1.35 -0.07 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.25 -0.06 30 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.89 -0.05 31 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 0.75 -0.05 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 1,040 95,680 -137
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 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 85 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 0.00 0.00 0.00 0.01 0.00 55 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 38 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 9,381 0
29SEP26 8.75 P 0.03 0.03 0.03 0.03 +0.01 29 1 9,030 -1
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 2,473 0
29SEP26 9.25 P 0.07 0.08 0.07 0.11 +0.02 28 42 1,943 +11
29SEP26 9.50 P 0.12 0.17 0.12 0.19 +0.04 28 253 3,611 +8
29SEP26 9.75 P 0.27 0.27 0.27 0.30 +0.04 28 1 2,478 -1
29SEP26 10.00 P 0.36 0.36 0.36 0.45 +0.04 28 1 2,555 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.03 25 0 2,072 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.04 0 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.31 +0.12 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 +0.09 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 +0.08 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.07 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.24 +0.08 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 79 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 53 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 45 0 2 0
29OCT26 7.00 P 0.01 0.01 0.01 0.01 0.00 41 450 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 448 0
29OCT26 8.50 P 0.05 0.05 0.05 0.05 0.00 28 42 1,747 +12
29OCT26 8.75 P 0.08 0.08 0.08 0.08 0.00 27 101 7,332 +101
29OCT26 9.00 P 0.13 0.13 0.13 0.13 0.00 27 3 1,907 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.20 0.00 27 0 2,114 0
29OCT26 9.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 1,729 0
29OCT26 9.75 P 0.00 0.00 0.00 0.43 +0.02 28 0 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.57 +0.03 28 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.93 +0.04 29 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.37 +0.08 32 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.31 +0.12 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.78 +0.10 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.24 +0.08 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 66 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 54 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 43 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 30 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 30 0 127 0
27NOV26 8.00 P 0.05 0.05 0.05 0.05 0.00 30 30 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 141 0
27NOV26 8.50 P 0.10 0.10 0.10 0.11 +0.01 29 150 1,029 +100
27NOV26 8.75 P 0.00 0.00 0.00 0.17 +0.02 30 0 695 0
27NOV26 9.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.32 +0.03 29 0 4,014 0
27NOV26 9.50 P 0.00 0.00 0.00 0.42 +0.03 29 0 425 0
27NOV26 9.75 P 0.51 0.51 0.51 0.54 +0.04 29 14 234 0
27NOV26 10.00 P 0.58 0.67 0.58 0.68 +0.04 29 14 207 +7
27NOV26 10.50 P 0.00 0.00 0.00 1.01 +0.03 29 0 120 0
27NOV26 11.00 P 0.00 0.00 0.00 1.42 +0.05 31 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.82 +0.05 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.31 +0.08 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.78 +0.08 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.75 +0.06 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.24 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 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 64 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 56 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 53 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 46 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 31 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,778 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 968 0
30DEC26 8.50 P 0.15 0.15 0.15 0.16 +0.01 29 40 1,318 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 +0.02 29 0 1,590 0
30DEC26 9.00 P 0.28 0.28 0.28 0.30 +0.02 29 200 3,646 +32
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.02 29 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 2,446 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.03 29 0 1,308 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.04 29 0 395 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 +0.05 29 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.05 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 +0.04 28 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 +0.08 31 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 +0.06 27 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.75 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.24 +0.07 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 51 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 46 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 40 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 30 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 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 29 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 29 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 29 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 388 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.02 29 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 +0.03 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.04 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 +0.03 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.05 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.95 -0.01 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.01 28 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 +0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.74 +0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.74 +0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.24 +0.07 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 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 0.00 31 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 0.00 31 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.25 0.00 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 0.00 31 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 0.00 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 0.00 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.01 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 +0.01 31 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.02 31 0 250 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 +0.01 31 0 698 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 +0.02 32 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.17 +0.02 32 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 +0.02 32 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.82 +0.03 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 +0.04 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.60 +0.04 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 +0.04 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.45 +0.03 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.03 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.36 +0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.01 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.27 +0.02 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 +0.03 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.74 +0.05 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.24 +0.05 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.74 +0.07 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.24 +0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.24 +0.07 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 32 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 0.00 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 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.36 0.00 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.43 0.00 32 0 20 0
29SEP27 8.25 P 0.57 0.57 0.57 0.51 0.00 32 3 3 +3
29SEP27 8.50 P 0.66 0.66 0.66 0.60 0.00 32 2 7 +2
29SEP27 8.75 P 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
29SEP27 9.50 P 1.13 1.13 1.13 1.05 +0.01 32 30 30 +30
29SEP27 9.75 P 0.00 0.00 0.00 1.18 +0.02 32 0 97 0
29SEP27 10.00 P 0.00 0.00 0.00 1.32 +0.02 32 0 120 0
29SEP27 10.50 P 0.00 0.00 0.00 1.63 +0.03 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.96 +0.02 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.33 +0.04 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.72 +0.05 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.13 +0.05 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.56 +0.05 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.01 +0.06 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.48 +0.07 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.96 +0.07 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.45 +0.08 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.89 +0.02 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.36 +0.03 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.83 +0.04 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.29 +0.03 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.76 +0.03 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.24 +0.04 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.74 +0.07 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.74 +0.07 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.24 +0.07 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.24 +0.07 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.24 +0.07 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.24 +0.07 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.24 +0.07 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.24 +0.07 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.24 +0.08 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.24 +0.08 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.24 +0.08 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.24 +0.08 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.24 +0.07 0 0 0 0
TOTAL PUT 1,377 136,744 +306
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$ 42.800
04SEP26 33.50 C 0.00 0.00 0.00 9.30 -0.61 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 8.80 -0.61 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 8.30 -0.61 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 7.80 -0.61 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 7.30 -0.61 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 6.80 -0.61 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 6.30 -0.61 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 5.80 -0.61 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 5.30 -0.61 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 4.80 -0.61 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 4.30 -0.61 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 3.80 -0.61 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 3.30 -0.61 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 2.81 -0.61 59 0 30 0
04SEP26 40.50 C 0.00 0.00 0.00 2.31 -0.62 49 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 1.83 -0.63 51 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 1.33 -0.64 39 0 10 0
04SEP26 42.00 C 0.00 0.00 0.00 0.93 -0.66 46 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.60 -0.59 48 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.35 -0.54 49 0 62 0
04SEP26 43.50 C 0.00 0.00 0.00 0.18 -0.48 49 0 36 0
04SEP26 44.00 C 0.16 0.16 0.11 0.09 -0.35 50 63 258 +40
04SEP26 44.50 C 0.00 0.00 0.00 0.04 -0.25 51 0 44 0
04SEP26 45.00 C 0.10 0.10 0.10 0.02 -0.16 54 105 873 -97
04SEP26 45.50 C 0.02 0.02 0.02 0.01 -0.09 57 2 1,030 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 368 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 216 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 146 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 253 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 105 0 115 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 119 0 167 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 126 0 166 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 140 0 194 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 154 0 68 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 249 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 9.32 - 0 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 8.82 - 0 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 8.32 -0.61 0 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 7.82 -0.61 0 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 7.33 -0.60 51 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 6.83 -0.60 47 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 6.33 -0.61 43 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 5.84 -0.60 46 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 5.35 -0.60 45 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 4.86 -0.61 44 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 4.39 -0.60 45 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 3.92 -0.60 44 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 3.47 -0.59 44 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 3.04 -0.58 44 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 2.63 -0.57 44 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 2.25 -0.55 44 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 1.86 -0.54 42 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 1.53 -0.52 42 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 1.26 -0.51 43 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.50 43 0 0 0
11SEP26 43.50 C 0.80 0.80 0.78 0.81 -0.44 43 42 42 +42
11SEP26 44.00 C 0.60 0.60 0.60 0.63 -0.39 43 4 19 +4
11SEP26 44.50 C 0.00 0.00 0.00 0.50 -0.33 44 0 25 0
11SEP26 45.00 C 0.00 0.00 0.00 0.39 -0.28 45 0 11 0
11SEP26 45.50 C 0.00 0.00 0.00 0.27 -0.25 43 0 29 0
11SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.20 44 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.15 -0.16 44 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.13 44 0 13 0
11SEP26 47.50 C 0.00 0.00 0.00 0.08 -0.10 45 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.07 45 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.04 -0.06 45 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.80 -0.65 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.82 -0.64 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.87 -0.63 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.83 -0.63 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.83 -0.68 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.96 -0.59 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.02 -0.59 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.12 -0.58 44 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 5.27 -0.56 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.47 -0.53 44 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 3.73 -0.51 44 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 3.07 -0.47 44 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 -0.51 43 0 129 0
29SEP26 43.00 C 2.08 2.08 2.02 1.94 -0.43 43 30 169 +20
29SEP26 44.00 C 1.88 1.88 1.63 1.53 -0.42 44 35 3,305 +30
29SEP26 45.00 C 1.54 1.54 1.17 1.20 -0.34 44 133 1,644 +65
29SEP26 46.00 C 1.22 1.22 0.95 0.93 -0.26 45 102 1,151 -31
29SEP26 47.00 C 0.92 0.92 0.92 0.69 -0.22 44 45 1,222 0
29SEP26 48.00 C 0.72 0.72 0.62 0.51 -0.18 45 21 809 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.14 44 0 1,670 0
29SEP26 50.00 C 0.40 0.40 0.34 0.26 -0.12 44 164 2,090 +164
29SEP26 52.50 C 0.27 0.27 0.27 0.11 -0.05 45 5 14,481 0
29SEP26 55.00 C 0.16 0.16 0.13 0.04 -0.03 44 50 1,786 -50
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 400 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 127 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 131 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 133 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 9.31 -0.58 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.44 -0.57 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.66 -0.52 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.81 -0.58 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.07 -0.56 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.37 -0.55 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.73 -0.53 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.14 -0.45 46 0 0 0
29OCT26 42.00 C 3.70 3.70 3.70 3.61 -0.46 46 15 20 +15
29OCT26 43.00 C 0.00 0.00 0.00 3.10 -0.50 46 0 56 0
29OCT26 44.00 C 2.69 2.69 2.69 2.71 -0.43 47 3 804 +3
29OCT26 45.00 C 2.70 2.70 2.69 2.33 -0.41 47 20 1,252 +20
29OCT26 46.00 C 2.35 2.35 2.35 2.00 -0.37 47 15 345 0
29OCT26 47.00 C 2.04 2.04 1.78 1.70 -0.34 47 184 8,708 -14
29OCT26 48.00 C 1.45 1.45 1.45 1.43 -0.31 47 15 6,447 0
29OCT26 49.00 C 1.53 1.53 1.53 1.19 -0.29 47 15 802 0
29OCT26 50.00 C 0.00 0.00 0.00 0.99 -0.26 47 0 767 0
29OCT26 52.50 C 0.00 0.00 0.00 0.62 -0.19 47 0 837 0
29OCT26 55.00 C 0.54 0.55 0.53 0.37 -0.14 46 172 1,384 -172
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.09 46 0 674 0
29OCT26 60.00 C 0.31 0.31 0.31 0.13 -0.06 47 18 3,007 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 9.98 -0.38 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.20 -0.37 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.44 -0.32 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.71 -0.34 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.05 -0.50 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.43 -0.49 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.84 -0.47 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.30 -0.45 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.77 -0.45 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.31 -0.47 51 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 3.89 -0.41 52 0 835 0
27NOV26 45.00 C 0.00 0.00 0.00 3.53 -0.40 52 0 190 0
27NOV26 46.00 C 0.00 0.00 0.00 3.15 -0.41 52 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 2.85 -0.35 52 0 16,682 0
27NOV26 48.00 C 0.00 0.00 0.00 2.57 -0.31 53 0 1,181 0
27NOV26 49.00 C 2.29 2.29 2.29 2.29 -0.29 52 24 701 +24
27NOV26 50.00 C 0.00 0.00 0.00 2.03 -0.28 52 0 566 0
27NOV26 52.50 C 0.00 0.00 0.00 1.50 -0.23 52 0 496 0
27NOV26 55.00 C 1.26 1.32 1.26 1.10 -0.18 52 106 338 +106
27NOV26 57.50 C 0.00 0.00 0.00 0.79 -0.15 52 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.57 -0.12 52 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.41 -0.09 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.20 -0.06 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 13.71 -0.44 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.86 -0.44 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.04 -0.48 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.25 -0.60 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.50 -0.57 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.77 -0.54 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.07 -0.53 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.43 -0.49 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.77 -0.33 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.18 -0.32 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.63 -0.30 52 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 -0.53 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.62 -0.45 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.17 -0.42 52 0 99 0
30DEC26 44.00 C 0.00 0.00 0.00 4.72 -0.46 52 0 862 0
30DEC26 45.00 C 0.00 0.00 0.00 4.37 -0.40 52 0 132 0
30DEC26 46.00 C 0.00 0.00 0.00 4.02 -0.38 52 0 2,029 0
30DEC26 47.00 C 0.00 0.00 0.00 3.69 -0.36 53 0 3,444 0
30DEC26 48.00 C 0.00 0.00 0.00 3.39 -0.34 53 0 197 0
30DEC26 49.00 C 0.00 0.00 0.00 3.09 -0.32 53 0 535 0
30DEC26 50.00 C 3.03 3.03 2.91 2.81 -0.31 53 41 1,316 +41
30DEC26 52.50 C 0.00 0.00 0.00 2.21 -0.26 52 0 890 0
30DEC26 55.00 C 1.90 1.90 1.90 1.73 -0.22 52 6 4,533 +6
30DEC26 57.50 C 0.00 0.00 0.00 1.35 -0.19 52 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 1.04 -0.16 52 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.13 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.62 -0.11 52 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 -0.10 52 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 -0.08 52 0 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.06 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.05 52 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 14.80 -0.44 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.04 -0.40 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.31 -0.43 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.61 -0.36 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.94 -0.35 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.30 -0.35 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.68 -0.37 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.09 -0.41 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.53 -0.34 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 -0.39 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.53 -0.29 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.99 -0.62 53 0 0 0
30MAR27 42.00 C 8.00 8.00 8.00 7.54 -0.53 53 2 2 +2
30MAR27 43.00 C 0.00 0.00 0.00 7.12 -0.47 53 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 6.72 -0.48 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.34 -0.47 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.98 -0.46 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.70 -0.39 54 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 5.34 -0.43 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 5.04 -0.42 54 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.78 -0.39 54 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 4.09 -0.36 54 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.50 -0.32 54 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 2.98 -0.30 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.54 -0.28 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.17 -0.24 54 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 1.85 -0.22 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.57 -0.20 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.30 -0.22 53 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 -0.19 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.14 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 -0.12 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.68 -0.14 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.58 -0.12 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.50 -0.10 53 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 -0.08 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.37 -0.07 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 -0.06 54 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.06 53 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 -0.05 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.20 -0.04 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.17 -0.04 53 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 13.34 -0.34 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.76 -0.33 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.20 -0.31 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.66 -0.30 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.10 -0.35 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.60 -0.35 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.13 -0.33 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.68 -0.37 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.35 -0.43 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.93 -0.42 56 0 30 0
29JUN27 44.00 C 8.58 8.58 8.44 8.57 -0.29 56 261 433 +261
29JUN27 45.00 C 0.00 0.00 0.00 8.11 -0.44 55 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.76 -0.42 55 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 7.40 -0.44 55 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 7.13 -0.38 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.81 -0.39 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.52 -0.38 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.86 -0.30 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 5.21 -0.28 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.64 -0.25 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 4.13 -0.24 56 0 57 0
29JUN27 62.50 C 4.13 4.13 4.13 3.68 -0.21 56 57 167 +57
29JUN27 65.00 C 3.52 3.52 3.52 3.28 -0.19 56 2 127 +2
29JUN27 67.50 C 0.00 0.00 0.00 2.92 -0.18 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.60 -0.17 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.32 -0.15 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.07 -0.14 55 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 1.80 -0.18 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.61 -0.16 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.44 -0.15 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.29 -0.13 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.15 -0.12 55 0 1 0
29JUN27 90.00 C 1.65 1.65 1.65 1.06 -0.08 55 112 406 +112
29JUN27 92.50 C 1.50 1.50 1.40 0.95 -0.08 55 182 657 +182
29JUN27 95.00 C 0.00 0.00 0.00 0.85 -0.07 55 0 1,033 0
29SEP27 34.00 C 0.00 0.00 0.00 14.47 - 56 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 13.91 -0.36 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.39 -0.35 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.87 -0.35 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.39 -0.34 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.92 -0.33 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.47 -0.39 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.04 -0.32 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.62 -0.32 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.30 -0.42 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.88 -0.28 56 0 0 0
29SEP27 45.00 C 10.00 10.00 10.00 9.51 -0.02 56 7 7 +7
29SEP27 46.00 C 0.00 0.00 0.00 9.17 -0.35 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.84 -0.34 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.53 -0.30 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.23 -0.27 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.96 -0.21 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.23 -0.19 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.57 -0.17 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.97 -0.15 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.43 -0.14 56 0 0 0
TOTAL CALL 2,058 195,533 +839
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 36 0
04SEP26 40.50 P 0.04 0.04 0.04 0.01 -0.02 53 13 75 0
04SEP26 41.00 P 0.06 0.06 0.06 0.03 -0.03 52 5 51 +5
04SEP26 41.50 P 0.10 0.10 0.10 0.07 -0.04 51 1 690 +1
04SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 508 0
04SEP26 42.50 P 0.42 0.42 0.42 0.32 +0.01 51 8 245 0
04SEP26 43.00 P 0.40 0.60 0.40 0.57 +0.09 51 7 175 0
04SEP26 43.50 P 0.00 0.00 0.00 0.91 +0.20 53 1 110 0
04SEP26 44.00 P 1.35 1.35 1.35 1.32 +0.31 56 5 73 0
04SEP26 44.50 P 0.00 0.00 0.00 1.73 +0.35 49 0 768 0
04SEP26 45.00 P 1.74 1.74 1.74 2.21 +0.47 49 30 71 -4
04SEP26 45.50 P 0.00 0.00 0.00 2.70 +0.44 0 0 80 0
04SEP26 46.00 P 0.00 0.00 0.00 3.20 +0.55 0 0 26 0
04SEP26 46.50 P 0.00 0.00 0.00 3.70 +0.58 0 0 150 0
04SEP26 47.00 P 0.00 0.00 0.00 4.20 +0.59 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 4.70 +0.60 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 5.20 +0.60 0 0 0 -15
04SEP26 48.50 P 0.00 0.00 0.00 5.70 +0.60 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 6.20 +0.60 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 6.70 +0.60 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 7.20 +0.60 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 8.34 +0.74 217 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 9.20 +0.52 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 10.34 +0.65 254 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 11.34 +0.66 271 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 12.29 +0.60 265 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 13.29 +0.62 280 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 14.29 +0.62 294 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 15.29 +0.62 308 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 16.29 +0.63 322 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 17.28 +0.61 330 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 18.28 +0.62 343 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 19.28 +0.62 357 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 20.28 +0.62 370 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 21.28 +0.62 382 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 22.28 +0.61 393 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 23.28 +0.61 405 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 61 0 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 50 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 0.00 47 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.10 0.00 45 0 1 0
11SEP26 39.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 9 0
11SEP26 40.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 0 0
11SEP26 41.00 P 0.33 0.33 0.33 0.43 +0.07 44 16 61 +16
11SEP26 41.50 P 0.40 0.41 0.40 0.59 +0.11 45 127 172 +127
11SEP26 42.00 P 0.00 0.00 0.00 0.76 +0.13 44 0 16 0
11SEP26 42.50 P 0.81 0.81 0.81 0.99 +0.16 45 2 13 +2
11SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.24 46 0 25 0
11SEP26 43.50 P 0.00 0.00 0.00 1.55 +0.28 46 0 15 0
11SEP26 44.00 P 0.00 0.00 0.00 1.87 +0.32 46 0 36 0
11SEP26 44.50 P 0.00 0.00 0.00 2.19 +0.32 45 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 2.56 +0.30 44 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 2.96 +0.38 44 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 3.39 +0.42 44 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 3.83 +0.45 44 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 4.28 +0.47 44 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 4.75 +0.50 44 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 5.23 +0.53 44 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 5.72 +0.55 44 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 6.21 +0.56 45 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 6.70 +0.57 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 7.20 +0.58 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 8.34 +0.74 79 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 9.27 +0.58 75 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 10.34 +0.65 92 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 11.34 +0.64 98 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 12.29 +0.60 96 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 13.29 +0.60 102 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 14.29 +0.59 107 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 15.29 +0.61 113 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 16.29 +0.58 117 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 17.28 +0.59 120 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 1,128 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 241 0
29SEP26 39.00 P 0.57 0.57 0.57 0.60 +0.07 45 1 325 +1
29SEP26 40.00 P 0.92 0.92 0.90 0.87 +0.11 45 24 537 -17
29SEP26 41.00 P 0.00 0.00 0.00 1.21 +0.15 45 0 389 0
29SEP26 42.00 P 1.39 1.65 1.39 1.63 +0.21 45 30 722 +15
29SEP26 43.00 P 1.85 2.02 1.83 2.13 +0.25 45 33 1,673 +17
29SEP26 44.00 P 0.00 0.00 0.00 2.72 +0.29 45 0 1,172 0
29SEP26 45.00 P 0.00 0.00 0.00 3.35 +0.32 45 0 762 0
29SEP26 46.00 P 0.00 0.00 0.00 4.02 +0.35 44 0 900 0
29SEP26 47.00 P 0.00 0.00 0.00 4.79 +0.26 44 0 2,428 0
29SEP26 48.00 P 0.00 0.00 0.00 5.62 +0.44 44 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 6.48 +0.47 44 0 747 0
29SEP26 50.00 P 7.60 7.60 7.60 7.38 +0.50 44 2 5,768 -2
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.41 54 0 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 12.29 +0.40 56 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 +0.46 69 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 17.28 +0.58 71 0 10,401 0
29SEP26 62.50 P 0.00 0.00 0.00 19.76 +0.40 75 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 22.28 +0.59 84 0 374 0
29SEP26 67.50 P 24.16 24.93 24.16 24.82 +0.63 95 74 84 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 +0.59 96 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 29.82 +0.42 106 0 947 0
29SEP26 75.00 P 31.65 32.39 31.65 32.28 +0.63 107 42 135 0
29SEP26 77.50 P 0.00 0.00 0.00 34.78 +0.59 112 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.28 +0.59 117 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.78 +0.59 122 0 30 0
29SEP26 85.00 P 41.65 42.38 41.65 42.28 +0.59 127 48 30 0
29SEP26 87.50 P 0.00 0.00 0.00 44.76 +0.57 127 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.28 +0.60 135 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.83 +0.69 146 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.28 +0.59 143 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.83 +0.69 155 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.21 +0.52 134 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.81 +0.62 159 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.27 +0.58 156 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.77 +0.56 160 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.27 +0.63 163 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.77 +0.59 167 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.27 +0.59 170 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.77 +0.59 173 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.27 +0.59 176 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.77 +0.59 180 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.27 +0.56 183 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.77 +0.58 186 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.32 +0.63 196 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 0.00 47 0 10 0
29OCT26 35.00 P 0.52 0.52 0.52 0.48 +0.02 47 1 1 +1
29OCT26 36.00 P 0.67 0.67 0.67 0.65 +0.03 47 30 80 +30
29OCT26 37.00 P 0.86 0.86 0.86 0.85 +0.05 46 30 81 +6
29OCT26 38.00 P 1.10 1.14 1.10 1.11 +0.08 46 280 1,230 +254
29OCT26 39.00 P 1.30 1.45 1.30 1.40 +0.09 46 530 1,180 +530
29OCT26 40.00 P 1.63 1.63 1.63 1.76 +0.13 46 15 785 0
29OCT26 41.00 P 0.00 0.00 0.00 2.20 +0.18 47 0 291 0
29OCT26 42.00 P 2.43 2.70 2.43 2.68 +0.24 47 16 397 +2
29OCT26 43.00 P 0.00 0.00 0.00 3.14 +0.21 46 0 431 0
29OCT26 44.00 P 0.00 0.00 0.00 3.72 +0.23 47 0 237 0
29OCT26 45.00 P 4.06 4.24 4.06 4.40 +0.31 48 17 313 +11
29OCT26 46.00 P 4.73 4.73 4.73 5.08 +0.35 48 2 240 0
29OCT26 47.00 P 0.00 0.00 0.00 5.67 +0.26 46 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.40 +0.29 46 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.18 +0.33 46 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 7.99 +0.36 46 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.28 +0.36 50 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 12.59 +0.52 52 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 14.87 +0.47 51 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 17.28 +0.48 51 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 19.77 +0.41 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.28 +0.55 61 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 24.82 +0.61 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.28 +0.55 70 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 29.82 +0.42 76 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.28 +0.59 78 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.78 +0.58 81 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 37.28 +0.59 85 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.89 +0.04 52 0 131 0
27NOV26 35.00 P 0.00 0.00 0.00 1.11 +0.06 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.37 +0.09 52 0 48 0
27NOV26 37.00 P 0.00 0.00 0.00 1.66 +0.12 52 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 1.99 +0.15 51 0 329 0
27NOV26 39.00 P 0.00 0.00 0.00 2.40 +0.20 52 0 188 0
27NOV26 40.00 P 0.00 0.00 0.00 2.76 +0.18 51 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.20 +0.18 51 0 312 0
27NOV26 42.00 P 0.00 0.00 0.00 3.69 +0.21 51 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.25 +0.23 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.80 +0.22 51 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.45 +0.29 52 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.14 +0.36 53 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 6.83 +0.38 53 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.49 +0.19 53 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.24 +0.21 53 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 8.98 +0.20 53 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.08 +0.28 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.23 +0.45 56 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 15.40 +0.23 56 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 17.64 +0.33 55 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 19.96 +0.47 55 0 0 0
27NOV26 65.00 P 21.85 21.86 21.85 22.41 +0.56 57 59 59 +59
27NOV26 67.50 P 0.00 0.00 0.00 24.82 +0.57 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.28 +0.55 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.82 +0.42 65 0 1 0
30DEC26 30.00 P 0.62 0.64 0.60 0.57 +0.02 52 9 84 +8
30DEC26 31.00 P 0.00 0.00 0.00 0.74 +0.03 52 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 +0.05 52 0 10 0
30DEC26 33.00 P 1.11 1.11 1.11 1.14 +0.06 52 2 50 +2
30DEC26 34.00 P 0.00 0.00 0.00 1.38 +0.09 52 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.65 +0.11 52 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.90 +0.08 52 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 +0.09 51 0 398 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.14 52 0 393 0
30DEC26 39.00 P 0.00 0.00 0.00 3.00 +0.14 51 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.36 +0.13 51 0 509 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 +0.19 52 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 +0.18 51 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 4.94 +0.20 52 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 +0.22 51 0 887 0
30DEC26 45.00 P 0.00 0.00 0.00 6.22 +0.33 53 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 +0.35 53 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 +0.37 53 0 615 0
30DEC26 48.00 P 8.25 8.25 8.25 8.05 +0.04 51 2 345 +2
30DEC26 49.00 P 0.00 0.00 0.00 8.96 +0.23 53 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.76 +0.41 54 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 11.67 +0.42 54 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 13.74 +0.46 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 15.88 +0.24 56 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.04 +0.47 55 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 20.35 +0.51 56 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 22.61 +0.33 55 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.01 +0.58 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 27.45 +0.61 58 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 29.83 +0.43 58 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 32.28 +0.43 58 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 34.78 +0.44 61 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 37.28 +0.44 64 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 39.78 +0.44 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 42.28 +0.44 69 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 44.76 +0.42 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.28 +0.44 73 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.83 +0.49 78 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.28 +0.45 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.83 +0.49 82 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.26 +0.43 81 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.81 +0.48 86 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.27 +0.44 85 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 64.77 +0.44 87 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 +0.02 54 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 +0.03 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.98 +0.04 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.26 +0.13 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 2.58 +0.09 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.92 +0.11 53 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 3.25 +0.07 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.65 +0.10 53 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.08 +0.12 53 0 15 0
30MAR27 39.00 P 4.62 4.62 4.62 4.53 +0.13 53 15 15 +15
30MAR27 40.00 P 5.01 5.06 5.01 5.02 +0.15 53 40 192 0
30MAR27 41.00 P 0.00 0.00 0.00 5.53 +0.17 53 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 6.06 +0.18 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.63 +0.20 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.21 +0.18 53 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.87 +0.26 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.51 +0.27 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.21 +0.32 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.86 +0.30 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.61 +0.23 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.26 +0.17 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.13 +0.18 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.11 +0.14 56 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.18 +0.23 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.24 +0.18 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 21.42 +0.26 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.57 +0.19 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.80 +0.24 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.07 +0.19 57 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 30.41 +0.36 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 32.73 +0.36 57 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.08 +0.37 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.46 +0.38 57 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 39.85 +0.36 56 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 42.33 +0.41 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.76 +0.40 57 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 47.28 +0.44 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 49.83 +0.49 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.28 +0.44 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.83 +0.49 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.26 +0.42 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 59.81 +0.47 70 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.66 +0.11 55 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 +0.10 55 0 210 0
29JUN27 36.00 P 0.00 0.00 0.00 4.48 +0.14 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 4.91 +0.14 54 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.36 +0.16 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.84 +0.17 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.36 +0.18 54 0 234 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 +0.20 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.43 +0.20 54 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.02 +0.23 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.60 +0.22 54 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.22 +0.24 54 0 23 0
29JUN27 46.00 P 0.00 0.00 0.00 9.88 +0.27 55 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.51 +0.25 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.17 +0.25 55 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.90 +0.17 55 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 12.61 +0.18 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.45 +0.26 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.35 +0.21 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.32 +0.18 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.35 +0.20 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.42 +0.20 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.55 +0.23 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.71 +0.24 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 28.90 +0.19 57 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.09 +0.16 57 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.38 +0.25 57 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 35.65 +0.24 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.01 +0.30 58 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 40.33 +0.37 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.65 +0.36 57 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.04 +0.37 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 47.45 +0.39 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 49.88 +0.40 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 52.33 +0.41 58 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.51 - 55 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 4.93 +0.10 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.37 +0.14 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.82 +0.13 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.30 +0.08 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.81 +0.15 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.33 +0.15 54 0 50 0
29SEP27 41.00 P 0.00 0.00 0.00 7.87 +0.16 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.44 +0.17 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.02 +0.18 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.63 +0.19 54 0 0 0
29SEP27 45.00 P 10.20 10.20 10.20 10.25 +0.20 54 10 10 +10
29SEP27 46.00 P 0.00 0.00 0.00 10.92 +0.26 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.58 +0.25 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.26 +0.26 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.90 +0.20 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.64 +0.17 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.45 +0.19 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.33 +0.20 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.24 +0.10 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.24 +0.20 56 0 1 0
TOTAL PUT 1,527 96,482 +1,076
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$ 6.260
29SEP26 4.60 C 0.00 0.00 0.00 1.69 - 70 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.04 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 -0.07 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 -0.06 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.05 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.06 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.83 -0.06 47 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 -0.06 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29SEP26 6.25 C 0.37 0.37 0.37 0.28 -0.06 40 15 75 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.06 39 0 227 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.04 39 0 384 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1,031 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 156 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 209 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 213 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 221 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 225 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 229 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 1.72 - 55 0 0 -
29OCT26 4.70 C 0.00 0.00 0.00 1.64 -0.07 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.55 -0.07 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.45 -0.05 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.36 -0.05 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.11 -0.10 44 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.75 -0.07 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.57 -0.08 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 -0.05 43 0 23 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 -0.04 43 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 90 0
29OCT26 8.00 C 0.06 0.07 0.06 0.05 -0.01 45 40 133 +21
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 251 0
27NOV26 4.60 C 0.00 0.00 0.00 1.77 - 54 0 0 -
27NOV26 4.70 C 0.00 0.00 0.00 1.68 -0.07 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.60 -0.06 53 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.51 -0.06 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.42 -0.07 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.21 -0.07 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.03 -0.07 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.86 -0.06 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.70 -0.07 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.58 -0.06 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.37 -0.07 45 0 118 0
27NOV26 7.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 185 0
27NOV26 7.25 C 0.00 0.00 0.00 0.24 -0.04 46 0 97 0
27NOV26 7.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.03 46 0 75 0
27NOV26 8.00 C 0.12 0.12 0.12 0.12 -0.02 46 20 40 +20
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 - 52 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.06 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 -0.06 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 -0.06 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.06 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.06 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.06 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
30DEC26 6.00 C 0.79 0.79 0.79 0.79 -0.08 44 15 78 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.68 -0.06 45 0 6 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.07 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.05 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.05 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.04 45 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.03 46 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 1.95 - 49 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.88 -0.06 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.80 -0.06 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 -0.06 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 -0.06 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.06 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 -0.10 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 -0.08 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.05 -0.06 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.06 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 2.09 - 49 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 2.02 -0.06 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 -0.06 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.88 -0.07 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.82 -0.06 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.66 -0.06 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 -0.06 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.38 -0.06 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 -0.05 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.04 -0.06 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 -0.09 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.63 -0.05 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 -0.07 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.42 -0.06 47 0 0 0
29JUN27 9.00 C 0.40 0.40 0.40 0.38 -0.05 47 1,600 1,700 +700
29JUN27 9.25 C 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.28 -0.04 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
29JUN27 13.50 C 0.12 0.12 0.12 0.06 -0.02 46 11 36 +11
29SEP27 4.60 C 0.00 0.00 0.00 2.23 - 50 0 0 -
29SEP27 4.70 C 0.00 0.00 0.00 2.16 -0.06 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.10 -0.06 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.03 -0.06 49 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.97 -0.06 49 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.82 -0.07 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.69 -0.06 49 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.56 -0.06 48 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.44 -0.06 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.29 -0.10 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.19 -0.09 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 -0.09 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.08 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.88 -0.07 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.68 -0.08 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 -0.07 47 0 0 0
TOTAL CALL 1,701 14,313 +782
29SEP26 4.60 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29SEP26 5.75 P 0.08 0.08 0.08 0.08 0.00 41 30 195 +15
29SEP26 6.00 P 0.12 0.15 0.12 0.15 +0.01 40 120 347 +120
29SEP26 6.25 P 0.22 0.22 0.22 0.26 +0.02 40 75 584 +75
29SEP26 6.50 P 0.35 0.35 0.35 0.41 +0.04 41 75 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.05 40 0 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.03 36 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.05 0 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.06 42 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 +0.07 0 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.74 +0.07 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 +0.08 0 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 +0.09 0 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.09 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.74 +0.09 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.24 +0.09 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 +0.09 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.74 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.74 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.24 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.74 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.74 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.74 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.74 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.74 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.74 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.74 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.74 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.74 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.74 +0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.74 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.74 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.74 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.74 +0.09 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 +0.01 44 0 46 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 +0.01 44 0 140 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.41 +0.02 43 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.55 +0.03 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 +0.03 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 +0.03 41 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.30 +0.04 42 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.51 +0.02 38 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.76 +0.05 43 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.00 +0.07 43 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 - 45 0 0 -
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 4.80 P 0.07 0.07 0.07 0.07 +0.01 47 5 5 +5
27NOV26 4.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 10 0
27NOV26 5.75 P 0.27 0.27 0.27 0.31 +0.02 46 10 10 +10
27NOV26 6.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
27NOV26 6.50 P 0.60 0.60 0.60 0.66 +0.01 45 15 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.82 +0.02 45 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.98 +0.03 44 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 +0.03 44 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.37 +0.04 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.58 +0.04 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.79 +0.03 42 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.03 +0.05 44 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.25 +0.05 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.75 +0.08 46 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 - 46 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 0.00 45 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 0.00 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 +0.02 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.03 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.02 44 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.02 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 +0.03 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 +0.04 45 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.04 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 +0.04 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.28 +0.04 41 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 +0.05 43 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 +0.08 47 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.01 +0.07 46 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.25 +0.08 45 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.74 +0.08 0 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.24 +0.09 0 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.74 +0.09 0 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.74 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.74 +0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.24 +0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.74 +0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.74 +0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.24 +0.09 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.24 +0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.74 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.74 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.74 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.74 +0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.74 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.74 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.74 +0.09 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 - 45 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 0.00 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 45 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 +0.03 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 +0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.45 +0.03 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 +0.03 45 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 +0.02 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 +0.04 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 +0.05 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.43 +0.04 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.64 +0.04 46 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.04 46 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.10 +0.06 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.31 +0.04 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.54 +0.05 45 0 0 0
30MAR27 10.00 P 3.80 3.80 3.80 3.79 +0.07 47 2 6 +2
30MAR27 10.50 P 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.24 +0.08 0 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.74 +0.09 0 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 -15
30MAR27 13.00 P 6.70 6.70 6.70 6.74 +0.09 0 2 2 +2
30MAR27 13.50 P 0.00 0.00 0.00 7.24 +0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.74 +0.09 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.74 +0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.24 +0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.74 +0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.24 +0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.74 +0.08 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.24 +0.08 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 - 46 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 0.00 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 0.00 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.01 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.96 +0.01 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.08 -0.01 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 0.00 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 +0.07 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 +0.02 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.79 +0.03 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 +0.03 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.17 +0.03 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.56 +0.03 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.98 +0.04 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.19 +0.03 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.04 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.63 +0.04 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.86 +0.05 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.31 +0.05 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.78 +0.05 47 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.25 +0.05 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
29JUN27 13.50 P 7.14 7.14 7.14 7.24 +0.08 0 11 11 +11
29SEP27 4.60 P 0.00 0.00 0.00 0.37 - 47 0 0 -
29SEP27 4.70 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 0.00 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.40 +0.02 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 +0.01 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 +0.01 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.10 +0.04 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.28 +0.02 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.47 +0.02 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.67 +0.02 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.88 +0.04 48 0 0 0
TOTAL PUT 345 5,746 +225
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$ 17.450
29SEP26 9.75 C 0.00 0.00 0.00 7.72 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.47 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.97 +0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.49 +0.19 80 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.00 +0.20 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.49 +0.20 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 +0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.49 +0.18 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 +0.21 56 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 +0.21 51 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.98 +0.20 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 +0.20 27 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 +0.19 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.17 26 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 +0.15 26 0 335 0
29SEP26 17.00 C 0.78 0.80 0.78 0.74 +0.12 24 29 339 +14
29SEP26 17.50 C 0.47 0.47 0.47 0.46 +0.08 25 15 148 +15
29SEP26 18.00 C 0.24 0.34 0.24 0.27 +0.06 25 137 283 +115
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 146 0
29SEP26 19.00 C 0.07 0.11 0.07 0.08 +0.02 26 93 549 +71
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 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 7.75 +0.19 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.50 +0.18 54 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 7.01 +0.19 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.51 +0.18 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.03 +0.21 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.52 +0.19 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.02 +0.19 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.53 +0.20 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.03 +0.19 33 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.54 +0.21 31 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 3.05 +0.19 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.59 +0.19 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 2.15 +0.18 28 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.75 +0.17 29 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 1.34 +0.15 26 0 222 0
29OCT26 17.00 C 0.00 0.00 0.00 1.03 +0.13 27 0 194 0
29OCT26 17.50 C 0.70 0.70 0.70 0.78 +0.12 28 15 129 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.57 +0.10 28 0 121 0
29OCT26 18.50 C 0.34 0.34 0.34 0.40 +0.07 28 15 110 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 60 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 +0.05 28 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 29 0
29OCT26 21.00 C 0.05 0.05 0.05 0.05 +0.01 28 15 15 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.01 +0.19 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.52 +0.19 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.03 +0.21 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.53 +0.20 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.04 +0.21 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.53 +0.19 34 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.04 +0.20 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.55 +0.21 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.06 +0.19 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.60 +0.17 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 2.17 +0.17 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.77 +0.18 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.37 +0.13 25 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 1.07 +0.11 26 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.82 +0.09 26 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.63 +0.08 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 +0.06 27 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.77 +0.21 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.52 +0.20 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.02 +0.20 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 +0.19 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.04 +0.22 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 +0.20 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.04 +0.21 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 +0.20 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.04 +0.20 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.22 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.22 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 +0.18 28 0 260 0
30DEC26 15.50 C 2.11 2.11 2.11 2.23 +0.16 27 9 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.14 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 +0.15 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.12 27 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 +0.11 27 0 180 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.10 28 0 60 0
30DEC26 18.50 C 0.64 0.64 0.64 0.63 +0.08 28 15 25 0
30DEC26 19.00 C 0.53 0.53 0.53 0.48 +0.05 28 40 44 +10
30DEC26 19.50 C 0.42 0.42 0.42 0.37 +0.05 28 15 15 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.04 28 0 10 0
30DEC26 21.00 C 0.21 0.21 0.21 0.15 +0.02 27 3 3 +3
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.82 +0.25 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.56 +0.24 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.03 +0.21 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.59 +0.26 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.04 +0.22 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.59 +0.26 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.10 +0.27 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.62 +0.27 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 +0.24 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.71 +0.24 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 +0.22 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 +0.18 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 +0.18 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 2.17 +0.15 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.14 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.64 +0.13 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.41 +0.13 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 +0.13 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.12 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 +0.11 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 5 0
30MAR27 22.00 C 0.35 0.35 0.35 0.28 +0.05 28 2 2 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.82 +0.25 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.56 +0.24 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.06 +0.24 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.59 +0.26 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.10 +0.25 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.62 +0.24 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.17 +0.23 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.73 +0.23 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 4.33 +0.22 32 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.93 +0.20 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.55 +0.20 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 3.22 +0.22 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.81 +0.11 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 +0.12 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 2.26 +0.14 29 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 2.01 +0.13 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.79 +0.12 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.55 +0.07 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.41 +0.11 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.23 +0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.08 +0.05 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.93 +0.03 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.13 +0.25 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.67 +0.23 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.23 +0.22 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.80 +0.20 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.40 +0.19 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.04 +0.19 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.71 +0.21 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.35 +0.06 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.15 +0.24 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.78 +0.14 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.53 +0.14 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.28 +0.12 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.07 +0.12 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.87 +0.12 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.69 +0.11 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.52 +0.11 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.36 +0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.22 +0.09 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.98 +0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
TOTAL CALL 403 7,410 +290
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 44 150 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 538 0
29SEP26 15.50 P 0.04 0.04 0.04 0.02 -0.01 26 30 639 +24
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 947 0
29SEP26 16.50 P 0.15 0.15 0.15 0.14 -0.05 26 3 440 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.08 26 0 365 0
29SEP26 17.50 P 0.51 0.53 0.47 0.51 -0.11 26 135 261 +99
29SEP26 18.00 P 0.00 0.00 0.00 0.81 -0.15 27 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 -0.16 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.59 -0.19 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.06 -0.19 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.55 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.56 -0.19 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.56 -0.19 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.56 -0.19 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.55 -0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.55 -0.20 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 134 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 201 0
29OCT26 15.50 P 0.16 0.16 0.15 0.14 -0.01 29 11 122 0
29OCT26 16.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 216 0
29OCT26 16.50 P 0.00 0.00 0.00 0.37 -0.04 29 0 303 0
29OCT26 17.00 P 0.60 0.61 0.60 0.56 -0.06 29 35 85 +10
29OCT26 17.50 P 0.00 0.00 0.00 0.80 -0.09 29 0 34 0
29OCT26 18.00 P 1.11 1.14 1.11 1.09 -0.11 29 35 120 +35
29OCT26 18.50 P 0.00 0.00 0.00 1.44 -0.08 30 0 0 0
29OCT26 19.00 P 1.90 1.90 1.90 1.77 -0.14 28 15 15 +15
29OCT26 19.50 P 0.00 0.00 0.00 2.18 -0.16 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.62 -0.25 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.67 -0.19 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.69 -0.20 48 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.72 -0.20 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.75 -0.19 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 56 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.28 -0.05 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.59 -0.10 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.82 -0.12 27 0 30 0
27NOV26 17.50 P 1.11 1.11 1.04 1.10 -0.14 27 20 13 -15
27NOV26 18.00 P 1.41 1.41 1.41 1.40 -0.17 27 15 75 0
27NOV26 18.50 P 0.00 0.00 0.00 1.79 -0.11 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.13 -0.17 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.55 -0.17 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.98 -0.21 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.92 -0.20 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.87 -0.21 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.83 -0.23 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.82 -0.22 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 52 0
30DEC26 13.50 P 0.09 0.09 0.08 0.07 -0.01 28 12 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 295 0
30DEC26 15.50 P 0.37 0.37 0.37 0.39 -0.04 27 15 89 +15
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 15 0
30DEC26 16.50 P 0.71 0.71 0.71 0.74 -0.07 27 15 15 +3
30DEC26 17.00 P 0.00 0.00 0.00 0.97 -0.11 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.13 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 -0.15 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 -0.15 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.15 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.04 -0.21 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 -0.24 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 -0.21 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.85 -0.22 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 -0.21 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.82 -0.20 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 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 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 0.00 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.04 27 0 56 0
30MAR27 15.00 P 0.47 0.47 0.47 0.49 -0.05 27 9 104 -9
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.05 27 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.07 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 -0.09 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.09 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.06 27 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 -0.11 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
30MAR27 19.00 P 2.50 2.50 2.50 2.47 -0.15 27 15 15 +15
30MAR27 19.50 P 0.00 0.00 0.00 2.82 -0.22 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 -0.21 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.21 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.94 -0.25 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 -0.25 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.84 -0.24 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 193 0
29JUN27 11.00 P 0.10 0.10 0.10 0.06 -0.01 29 42 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 40 0
29JUN27 12.50 P 0.20 0.20 0.20 0.18 -0.04 28 40 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 -0.06 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 -0.07 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.89 -0.08 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 -0.10 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 -0.10 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 -0.12 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.84 -0.13 28 0 0 0
29JUN27 18.00 P 2.10 2.10 2.10 2.11 -0.17 28 15 15 +15
29JUN27 18.50 P 0.00 0.00 0.00 2.47 -0.14 29 0 0 0
29JUN27 19.00 P 2.75 2.75 2.75 2.77 -0.19 28 15 15 +15
29JUN27 19.50 P 0.00 0.00 0.00 3.10 -0.20 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 -0.20 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.28 -0.19 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.12 -0.21 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.99 -0.21 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 -0.24 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.38 -0.06 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.62 -0.06 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.87 -0.07 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.15 -0.08 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.44 -0.09 30 0 0 0
29SEP27 18.50 P 2.75 2.75 2.75 2.69 -0.08 29 15 15 +15
29SEP27 19.00 P 0.00 0.00 0.00 3.09 -0.11 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.42 -0.14 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.77 -0.17 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.53 -0.21 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.34 -0.24 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.21 -0.22 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.08 -0.19 31 0 0 0
TOTAL PUT 642 10,714 +237
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$ 6.145
29SEP26 3.80 C 0.00 0.00 0.00 2.35 +0.17 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.75 +0.17 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 +0.18 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 +0.17 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.46 +0.17 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 +0.17 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.18 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 +0.17 38 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 +0.19 46 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 +0.18 36 0 615 0
29SEP26 5.75 C 0.49 0.52 0.49 0.47 +0.14 32 91 360 +49
29SEP26 6.00 C 0.30 0.34 0.28 0.29 +0.10 31 131 492 -25
29SEP26 6.25 C 0.19 0.20 0.16 0.16 +0.06 30 255 544 +44
29SEP26 6.50 C 0.11 0.11 0.10 0.09 +0.04 32 32 122 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.03 34 0 107 0
29SEP26 7.00 C 0.02 0.02 0.02 0.02 +0.01 33 6 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.02 0.02 0.02 0.01 0.00 51 4 1 -4
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.37 +0.19 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.27 +0.19 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 2.17 +0.19 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 2.07 +0.17 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.97 +0.18 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.87 +0.18 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.77 +0.18 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.68 +0.19 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.58 +0.19 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.48 +0.19 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.38 +0.19 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.28 +0.18 34 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.18 +0.16 31 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.95 +0.16 31 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.73 +0.13 30 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.55 +0.11 31 0 209 0
29OCT26 6.00 C 0.39 0.39 0.39 0.40 +0.09 32 1 429 -1
29OCT26 6.25 C 0.28 0.28 0.25 0.28 +0.07 32 225 201 +79
29OCT26 6.50 C 0.18 0.18 0.18 0.19 +0.06 33 51 74 +21
29OCT26 6.75 C 0.12 0.12 0.11 0.12 +0.04 32 73 110 +43
29OCT26 7.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.02 34 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 2.08 +0.18 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.97 +0.18 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.88 +0.19 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.78 +0.19 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.68 +0.18 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.58 +0.18 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.48 +0.18 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.39 +0.18 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.30 +0.19 37 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.20 +0.18 35 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.97 +0.16 32 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 +0.14 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.58 +0.12 31 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.43 +0.09 31 0 15 0
27NOV26 6.25 C 0.31 0.31 0.31 0.31 +0.07 31 15 77 0
27NOV26 6.50 C 0.24 0.24 0.24 0.22 +0.05 32 30 3 -30
27NOV26 6.75 C 0.16 0.16 0.16 0.15 +0.04 32 15 7 -1
27NOV26 7.00 C 0.11 0.11 0.11 0.10 +0.02 32 75 75 +75
27NOV26 7.25 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.38 +0.20 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.28 +0.20 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.18 +0.20 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.08 +0.18 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.98 +0.19 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.89 +0.20 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.79 +0.20 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.69 +0.19 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 +0.19 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 +0.18 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.40 +0.19 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.31 +0.20 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.21 +0.16 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 +0.17 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 +0.13 32 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.63 +0.11 32 0 5 0
30DEC26 6.00 C 0.52 0.52 0.52 0.50 +0.10 33 1 35 0
30DEC26 6.25 C 0.41 0.41 0.41 0.38 +0.09 32 1 62 -1
30DEC26 6.50 C 0.29 0.29 0.28 0.29 +0.07 33 85 64 +34
30DEC26 6.75 C 0.23 0.23 0.21 0.22 +0.06 33 45 49 +15
30DEC26 7.00 C 0.18 0.18 0.16 0.16 +0.04 33 30 30 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30DEC26 7.50 C 0.09 0.09 0.09 0.09 +0.03 33 2 22 +2
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 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 0.01 0.00 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.38 +0.18 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.28 +0.18 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.19 +0.19 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.09 +0.19 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.99 +0.20 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.90 +0.21 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 +0.21 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 +0.20 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 +0.20 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 +0.20 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 +0.19 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 +0.19 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.30 +0.15 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.11 +0.17 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.94 +0.15 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 +0.14 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.65 +0.11 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.10 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.07 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.06 32 0 24 0
30MAR27 7.00 C 0.29 0.29 0.29 0.29 +0.05 32 2 71 +2
30MAR27 7.25 C 0.24 0.24 0.24 0.23 +0.05 32 50 50 +50
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
30MAR27 7.75 C 0.15 0.15 0.15 0.15 +0.03 32 15 15 +15
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30MAR27 8.75 C 0.08 0.08 0.08 0.06 +0.01 32 2 3 -2
29JUN27 3.80 C 0.00 0.00 0.00 2.40 +0.20 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.31 +0.21 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.22 +0.21 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.13 +0.21 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.05 +0.21 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.96 +0.20 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.87 +0.19 37 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.79 +0.19 37 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.71 +0.19 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.63 +0.19 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.55 +0.18 35 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.47 +0.18 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 +0.14 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.14 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.07 +0.16 34 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 +0.12 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 +0.12 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 +0.10 33 0 12 0
29JUN27 6.50 C 0.60 0.60 0.60 0.59 +0.10 33 1 3 +1
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.07 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 +0.05 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.05 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 1 0
29JUN27 8.25 C 0.19 0.19 0.18 0.17 +0.02 32 57 55 +55
29SEP27 4.30 C 0.00 0.00 0.00 1.99 +0.21 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.90 +0.20 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.82 +0.19 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.75 +0.20 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.67 +0.19 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.60 +0.18 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.52 +0.16 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.45 +0.14 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.29 +0.14 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.14 +0.13 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.00 +0.11 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.88 +0.10 31 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.77 +0.09 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.67 +0.07 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.45 +0.06 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 +0.04 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
TOTAL CALL 1,295 6,837 +453
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 434 0
29SEP26 5.25 P 0.01 0.01 0.01 0.01 0.00 35 28 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 655 0
29SEP26 5.75 P 0.05 0.05 0.05 0.06 -0.04 31 50 395 +40
29SEP26 6.00 P 0.11 0.13 0.11 0.13 -0.07 30 198 699 +110
29SEP26 6.25 P 0.23 0.27 0.23 0.27 -0.09 33 450 460 +44
29SEP26 6.50 P 0.50 0.50 0.40 0.44 -0.13 33 46 135 +27
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.18 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.16 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.17 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.18 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 -0.17 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 -0.18 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 -0.18 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 -0.17 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 -0.17 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 -0.17 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.11 -0.17 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.36 -0.17 81 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 -0.17 84 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 16 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 168 0
29OCT26 5.75 P 0.15 0.17 0.15 0.15 -0.05 34 58 116 -15
29OCT26 6.00 P 0.25 0.28 0.25 0.25 -0.07 34 120 402 +26
29OCT26 6.25 P 0.40 0.42 0.40 0.38 -0.09 34 45 75 +45
29OCT26 6.50 P 0.59 0.60 0.59 0.54 -0.11 35 45 45 +45
29OCT26 6.75 P 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.94 -0.14 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.15 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.41 -0.16 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.66 -0.16 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 -0.17 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 -0.17 60 0 0 0
27NOV26 4.10 P 0.01 0.01 0.01 0.01 0.00 41 121 121 +121
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 P 0.03 0.03 0.03 0.01 -0.01 31 1 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.03 32 0 133 0
27NOV26 5.50 P 0.14 0.15 0.14 0.15 -0.05 32 30 150 +30
27NOV26 5.75 P 0.22 0.24 0.22 0.23 -0.07 31 77 287 +39
27NOV26 6.00 P 0.00 0.00 0.00 0.34 -0.09 31 0 30 0
27NOV26 6.25 P 0.47 0.47 0.47 0.48 -0.11 31 8 8 +8
27NOV26 6.50 P 0.00 0.00 0.00 0.64 -0.15 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.83 -0.15 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.04 -0.16 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.25 -0.18 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.48 -0.18 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.71 -0.18 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.95 -0.19 28 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.19 -0.19 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.01 0.01 0.01 0.01 0.00 39 20 20 +20
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 48 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
30DEC26 4.70 P 0.05 0.05 0.05 0.04 -0.01 33 1 31 -1
30DEC26 4.80 P 0.06 0.07 0.06 0.05 -0.02 33 21 4 -21
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.01 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.03 32 0 262 0
30DEC26 5.50 P 0.19 0.19 0.19 0.20 -0.05 32 6 147 -6
30DEC26 5.75 P 0.27 0.27 0.27 0.29 -0.06 32 15 15 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
30DEC26 6.25 P 0.54 0.54 0.53 0.56 -0.10 33 2 4 -1
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.14 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.16 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.17 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.19 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 -0.18 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 -0.20 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 -0.18 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 -0.18 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 -0.20 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 -0.19 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.18 -0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.68 -0.19 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 -0.02 31 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.04 -0.02 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 -0.03 32 0 48 0
30MAR27 4.80 P 0.12 0.12 0.12 0.11 -0.03 32 45 48 +45
30MAR27 4.90 P 0.00 0.00 0.00 0.13 -0.03 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 -0.05 32 0 85 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.09 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 -0.12 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 -0.12 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.13 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.16 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 -0.18 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.19 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 -0.19 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 -0.20 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.20 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.20 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.20 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.06 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.02 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29JUN27 4.80 P 0.19 0.19 0.19 0.18 -0.03 33 1 0 -1
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.05 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.06 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.75 -0.10 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.10 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.07 -0.14 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.15 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.63 -0.17 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 -0.18 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 -0.19 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 -0.20 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.04 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.49 -0.05 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.73 -0.08 33 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.87 -0.09 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.02 -0.10 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 -0.11 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.36 -0.12 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 -0.13 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.74 -0.14 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.94 -0.15 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.14 -0.17 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.35 -0.18 33 0 0 0
TOTAL PUT 1,388 6,862 +570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 153.400
04SEP26 129.00 C 0.00 0.00 0.00 24.49 -0.73 158 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 23.47 -0.75 146 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 22.49 -0.73 146 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 21.49 -0.73 140 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 20.49 -0.73 134 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 19.49 -0.73 128 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 18.49 -0.73 122 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 17.49 -0.73 116 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 16.49 -0.73 110 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 15.49 -0.73 104 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 14.49 -0.73 98 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 13.41 -0.81 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 12.41 -0.81 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 11.54 -0.68 87 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 10.56 -0.67 83 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 9.54 -0.69 74 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 8.55 -0.68 69 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 7.63 -0.60 69 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 6.57 -0.68 57 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 5.57 -0.70 50 0 29 0
04SEP26 149.00 C 0.00 0.00 0.00 4.44 -0.88 29 0 94 0
04SEP26 150.00 C 0.00 0.00 0.00 3.48 -0.82 28 0 9 0
04SEP26 152.50 C 2.02 2.02 1.15 1.46 -0.89 29 40 107 0
04SEP26 155.00 C 0.93 1.15 0.34 0.39 -0.63 30 389 590 +103
04SEP26 157.50 C 0.14 0.14 0.10 0.05 -0.28 30 37 803 -5
04SEP26 160.00 C 0.08 0.08 0.03 0.01 -0.08 34 60 741 -50
04SEP26 162.50 C 0.02 0.02 0.02 0.01 -0.01 45 8 2,578 -8
04SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,042 0
04SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 87 0
04SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 95 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 21.49 -0.81 33 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 20.49 -0.81 31 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 19.49 -0.81 29 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 18.49 -0.81 26 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 17.49 -0.81 19 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 16.49 -0.82 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 15.50 -0.81 27 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 14.50 -0.82 25 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 13.51 -0.82 26 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 12.53 -0.82 27 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 11.55 -0.83 26 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 10.58 -0.83 26 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 9.63 -0.83 26 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 8.70 -0.83 26 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 7.71 -1.07 24 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 7.04 -0.48 29 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 5.91 -0.79 23 0 0 0
11SEP26 149.00 C 5.77 5.77 5.77 5.26 -0.66 26 15 15 +15
11SEP26 150.00 C 0.00 0.00 0.00 4.49 -0.98 26 0 0 0
11SEP26 152.50 C 3.58 3.58 3.07 2.87 -0.69 25 42 331 +42
11SEP26 155.00 C 2.15 2.38 1.56 1.71 -0.58 26 318 386 +51
11SEP26 157.50 C 1.33 1.50 0.84 0.95 -0.42 26 33 633 -28
11SEP26 160.00 C 0.65 0.65 0.44 0.49 -0.27 27 99 157 -64
11SEP26 162.50 C 0.36 0.49 0.27 0.22 -0.19 27 310 452 +284
11SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.10 27 0 74 0
11SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.12 -0.71 181 0 195 0
29SEP26 77.50 C 77.01 77.01 76.69 77.61 -0.74 174 30 30 +30
29SEP26 80.00 C 0.00 0.00 0.00 73.69 -0.69 106 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.23 -0.65 105 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.67 -0.72 94 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.23 -0.67 95 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.68 -0.72 85 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.03 -0.88 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.57 -0.84 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.10 -0.82 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.77 -0.65 76 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.12 -0.81 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.76 -0.67 67 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.15 -0.79 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.64 -0.86 40 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.23 -0.72 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.66 -0.80 39 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.17 -0.79 38 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.63 -0.84 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.01 -0.97 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.68 -0.81 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.19 -0.82 27 0 0 0
29SEP26 130.00 C 23.60 23.60 23.60 23.60 -0.94 0 5 150 0
29SEP26 132.50 C 0.00 0.00 0.00 21.27 -0.83 27 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 18.86 -0.83 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 16.50 -0.84 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 13.85 -1.22 20 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 11.94 -0.58 26 0 400 0
29SEP26 145.00 C 0.00 0.00 0.00 9.86 -1.20 25 0 368 0
29SEP26 147.50 C 0.00 0.00 0.00 7.96 -0.79 25 0 812 0
29SEP26 150.00 C 5.99 6.21 5.83 6.46 -0.65 26 48 1,984 -1
29SEP26 152.50 C 5.11 5.11 4.82 4.98 -0.69 26 2 5,177 +1
29SEP26 155.00 C 4.07 4.07 3.26 3.81 -0.62 26 1,401 5,108 +983
29SEP26 157.50 C 3.16 3.35 2.44 2.84 -0.56 27 440 23,110 +262
29SEP26 160.00 C 2.40 2.42 1.81 2.08 -0.47 27 373 6,892 +330
29SEP26 162.50 C 1.57 1.61 1.36 1.50 -0.37 27 127 13,895 -18
29SEP26 165.00 C 1.38 1.40 1.00 1.09 -0.25 27 864 5,191 +434
29SEP26 167.50 C 1.08 1.08 0.87 0.74 -0.22 27 45 2,155 +30
29SEP26 170.00 C 0.76 0.82 0.62 0.49 -0.20 27 318 3,758 +125
29SEP26 172.50 C 0.00 0.00 0.00 0.31 -0.16 27 0 2,262 0
29SEP26 175.00 C 0.35 0.35 0.35 0.20 -0.11 27 1 5,699 -1
29SEP26 177.50 C 0.28 0.28 0.28 0.12 -0.08 27 25 2,839 0
29SEP26 180.00 C 0.27 0.29 0.22 0.08 -0.05 28 28 1,236 +4
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 1,365 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 29 0 481 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 602 0
29SEP26 200.00 C 0.03 0.03 0.03 0.01 0.00 34 100 2,018 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 95 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 98 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 101 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 104 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 106 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 109 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 111 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 114 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 116 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 119 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 121 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 80.12 -0.71 120 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.61 -0.74 115 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.69 -0.89 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.23 -0.86 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.67 -0.93 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.23 -0.88 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.73 -0.89 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.12 -1.02 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.70 -0.95 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.13 -1.03 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.77 -0.90 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 51.13 -1.06 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.76 -0.94 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 46.15 -1.07 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.64 -1.10 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 41.23 -1.03 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.74 -1.06 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.18 -1.17 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.68 -1.24 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.18 -1.33 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.34 -0.80 32 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 27.02 -0.79 32 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.75 -0.78 32 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.87 -1.17 24 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.82 -0.73 27 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 17.84 -0.72 28 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 16.08 -0.58 30 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 14.19 -0.68 30 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 12.54 -0.64 30 0 401 0
29OCT26 147.50 C 10.89 10.89 10.89 11.00 -0.62 30 5 336 0
29OCT26 150.00 C 9.35 9.58 9.35 9.59 -0.58 31 22 783 0
29OCT26 152.50 C 8.28 8.82 7.52 8.30 -0.55 31 96 1,136 +69
29OCT26 155.00 C 7.13 7.52 6.84 7.14 -0.50 31 34 1,972 +31
29OCT26 157.50 C 0.00 0.00 0.00 6.09 -0.47 31 0 1,187 0
29OCT26 160.00 C 5.23 5.23 4.59 5.17 -0.43 31 237 1,461 +26
29OCT26 162.50 C 4.18 4.35 4.18 4.35 -0.39 31 30 1,315 -15
29OCT26 165.00 C 3.54 3.78 3.54 3.64 -0.35 31 45 1,681 -45
29OCT26 167.50 C 2.84 3.20 2.84 3.03 -0.31 31 105 1,876 -89
29OCT26 170.00 C 2.50 2.71 2.39 2.56 -0.22 32 322 1,755 -105
29OCT26 172.50 C 2.30 2.30 2.30 2.17 -0.12 32 2 2,057 +2
29OCT26 175.00 C 0.00 0.00 0.00 1.78 -0.13 32 0 1,411 0
29OCT26 177.50 C 0.00 0.00 0.00 1.44 -0.17 32 0 2,082 0
29OCT26 180.00 C 0.00 0.00 0.00 1.16 -0.17 32 0 1,330 0
29OCT26 182.50 C 1.15 1.15 1.15 0.93 -0.14 32 15 187 +15
29OCT26 185.00 C 0.00 0.00 0.00 0.74 -0.12 32 0 159 0
29OCT26 187.50 C 0.00 0.00 0.00 0.59 -0.10 32 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.36 -0.07 32 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 97 0
29OCT26 215.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
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 46 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.12 -0.71 95 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.61 -0.74 91 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.69 -1.08 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.23 -1.06 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.70 -1.10 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.23 -1.09 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.73 -1.11 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.17 -1.19 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.70 -1.18 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.22 -1.19 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.77 -1.17 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.14 -1.33 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.76 -1.26 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.21 -1.37 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.72 -1.43 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 41.28 -1.46 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.77 -1.58 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.37 -1.63 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.08 -0.84 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.86 -0.65 23 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.45 +0.20 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.30 -0.72 35 0 0 0
27NOV26 130.00 C 25.63 25.63 25.63 26.82 -0.10 38 15 15 +15
27NOV26 132.50 C 0.00 0.00 0.00 24.83 -0.05 38 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 22.94 +0.01 38 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.03 -0.03 37 0 30 0
27NOV26 140.00 C 18.49 18.49 18.49 19.22 -0.55 37 15 118 +15
27NOV26 142.50 C 0.00 0.00 0.00 16.48 -1.53 32 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 14.96 -0.53 33 0 90 0
27NOV26 147.50 C 0.00 0.00 0.00 13.53 -0.50 33 0 168 0
27NOV26 150.00 C 0.00 0.00 0.00 12.19 -0.47 33 0 185 0
27NOV26 152.50 C 0.00 0.00 0.00 10.95 -0.44 33 0 423 0
27NOV26 155.00 C 9.44 9.44 9.44 9.80 -0.41 34 15 435 +15
27NOV26 157.50 C 8.32 8.32 8.32 8.74 -0.38 34 15 1,248 +15
27NOV26 160.00 C 7.55 7.55 7.55 7.77 -0.35 34 31 5,481 +30
27NOV26 162.50 C 7.20 7.20 7.20 6.88 -0.33 34 1 239 +1
27NOV26 165.00 C 0.00 0.00 0.00 6.08 -0.30 34 0 244 0
27NOV26 167.50 C 0.00 0.00 0.00 5.35 -0.27 34 0 189 0
27NOV26 170.00 C 0.00 0.00 0.00 4.70 -0.24 34 0 644 0
27NOV26 172.50 C 0.00 0.00 0.00 4.11 -0.22 34 0 945 0
27NOV26 175.00 C 0.00 0.00 0.00 3.64 -0.15 34 0 252 0
27NOV26 177.50 C 0.00 0.00 0.00 3.20 -0.11 34 0 211 0
27NOV26 180.00 C 0.00 0.00 0.00 2.84 -0.10 35 0 140 0
27NOV26 182.50 C 0.00 0.00 0.00 2.48 -0.13 35 0 76 0
27NOV26 185.00 C 0.00 0.00 0.00 2.14 -0.14 35 0 55 0
27NOV26 187.50 C 0.00 0.00 0.00 1.84 -0.12 35 0 523 0
27NOV26 190.00 C 0.00 0.00 0.00 1.58 -0.11 35 0 277 0
27NOV26 192.50 C 0.00 0.00 0.00 1.35 -0.10 35 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 1.15 -0.09 35 0 116 0
27NOV26 197.50 C 0.00 0.00 0.00 0.98 -0.08 35 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 0.81 -0.09 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.60 -0.05 35 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.30 -0.03 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.04 0.00 35 0 164 0
27NOV26 250.00 C 0.00 0.00 0.00 0.03 0.00 36 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 80.12 -0.71 77 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.61 -0.74 74 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.69 -1.30 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.71 -0.81 36 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 68.70 -1.34 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.23 -1.35 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.73 -1.38 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.17 -1.48 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.70 -1.50 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.22 -1.54 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.77 -1.56 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 51.25 -1.66 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.76 -1.76 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 46.21 -1.93 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.03 -1.76 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.75 -0.99 0 0 0 0
30DEC26 115.00 C 40.00 40.00 40.00 40.97 +0.62 40 1 140 +1
30DEC26 117.50 C 0.00 0.00 0.00 37.26 -0.74 25 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.08 -1.69 28 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 32.92 -0.67 29 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.78 -0.78 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.82 -0.78 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.76 -0.79 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.88 -0.78 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 24.07 -0.77 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 23.00 -0.32 38 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 20.79 -0.79 36 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 18.53 -0.71 34 0 73 0
30DEC26 145.00 C 0.00 0.00 0.00 17.08 -0.69 34 0 392 0
30DEC26 147.50 C 0.00 0.00 0.00 15.70 -0.68 34 0 191 0
30DEC26 150.00 C 13.99 13.99 13.99 14.41 -0.65 34 15 1,709 +12
30DEC26 152.50 C 13.19 13.19 12.86 13.20 -0.63 34 30 1,254 0
30DEC26 155.00 C 12.06 12.06 11.75 12.06 -0.61 34 30 1,356 -15
30DEC26 157.50 C 10.52 10.73 10.52 11.00 -0.58 34 30 1,235 +30
30DEC26 160.00 C 9.55 9.65 9.55 10.01 -0.56 35 30 1,965 +15
30DEC26 162.50 C 8.71 8.71 8.71 9.09 -0.53 35 15 727 0
30DEC26 165.00 C 8.47 8.47 7.94 8.24 -0.51 35 21 1,121 -9
30DEC26 167.50 C 7.11 7.21 7.11 7.45 -0.49 35 30 863 -15
30DEC26 170.00 C 0.00 0.00 0.00 6.73 -0.46 35 0 2,955 0
30DEC26 172.50 C 0.00 0.00 0.00 6.06 -0.44 35 0 997 0
30DEC26 175.00 C 5.54 5.54 5.50 5.50 -0.37 35 2 1,141 +1
30DEC26 177.50 C 0.00 0.00 0.00 4.94 -0.35 35 0 886 0
30DEC26 180.00 C 4.59 4.59 4.59 4.55 -0.21 35 15 2,607 +15
30DEC26 182.50 C 0.00 0.00 0.00 4.12 -0.15 36 0 2,444 0
30DEC26 185.00 C 0.00 0.00 0.00 3.70 -0.13 36 0 563 0
30DEC26 187.50 C 0.00 0.00 0.00 3.33 -0.15 36 0 201 0
30DEC26 190.00 C 3.01 3.01 3.01 2.97 -0.19 36 2 1,709 0
30DEC26 192.50 C 0.00 0.00 0.00 2.64 -0.23 36 0 311 0
30DEC26 195.00 C 0.00 0.00 0.00 2.34 -0.25 36 0 866 0
30DEC26 197.50 C 0.00 0.00 0.00 2.02 -0.22 35 0 295 0
30DEC26 200.00 C 0.00 0.00 0.00 1.79 -0.20 35 0 1,204 0
30DEC26 205.00 C 0.00 0.00 0.00 1.40 -0.17 35 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.09 -0.14 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.84 -0.12 35 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 3,765 0
30DEC26 225.00 C 0.00 0.00 0.00 0.50 -0.08 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.38 -0.07 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.29 -0.06 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 118 0
30DEC26 270.00 C 0.54 0.54 0.54 0.04 -0.02 35 1 251 -1
30DEC26 275.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 35 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 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 43 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 80.12 -0.71 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.61 -0.74 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.69 -2.01 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.71 -1.58 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.70 -2.19 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.23 -2.28 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.73 -2.42 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.17 -2.63 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.97 -2.52 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.66 -1.10 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.48 -0.85 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 52.30 -0.76 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.18 -0.75 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.09 -0.74 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.04 -0.74 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.04 -0.73 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.08 -0.72 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.17 -0.71 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.31 -0.70 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 36.49 -0.69 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 34.73 -0.68 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.03 -0.66 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 31.38 -0.65 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.83 -0.32 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.18 -0.25 39 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.65 -0.19 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.15 -0.21 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 24.73 -0.20 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 22.64 -0.57 37 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 21.38 -0.55 37 0 1,416 0
30MAR27 150.00 C 19.90 19.90 19.90 20.18 -0.53 37 15 2,209 0
30MAR27 152.50 C 18.43 18.43 18.43 19.03 -0.51 37 15 454 0
30MAR27 155.00 C 17.07 17.07 16.96 17.93 -0.50 37 45 841 +14
30MAR27 157.50 C 0.00 0.00 0.00 16.88 -0.48 38 0 1,397 0
30MAR27 160.00 C 15.70 15.70 15.70 15.88 -0.47 38 1 1,985 +1
30MAR27 162.50 C 0.00 0.00 0.00 14.93 -0.46 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 14.03 -0.44 38 0 406 0
30MAR27 167.50 C 0.00 0.00 0.00 13.18 -0.42 38 0 522 0
30MAR27 170.00 C 0.00 0.00 0.00 12.36 -0.41 38 0 548 0
30MAR27 172.50 C 11.41 11.41 11.41 11.60 -0.39 38 15 593 0
30MAR27 175.00 C 10.42 10.75 10.42 10.87 -0.37 38 30 607 0
30MAR27 177.50 C 9.81 9.81 9.81 10.18 -0.36 38 15 449 0
30MAR27 180.00 C 9.88 9.88 9.24 9.54 -0.34 38 16 594 0
30MAR27 182.50 C 8.70 8.70 8.70 8.93 -0.32 38 15 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 8.37 -0.29 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 7.89 -0.24 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.42 -0.25 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 6.99 -0.24 39 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 6.60 -0.21 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.21 -0.21 39 0 58 0
30MAR27 200.00 C 5.98 5.98 5.98 5.85 -0.20 39 15 488 0
30MAR27 205.00 C 0.00 0.00 0.00 5.11 -0.23 39 0 152 0
30MAR27 210.00 C 4.63 4.63 4.63 4.44 -0.21 39 60 139 +60
30MAR27 215.00 C 4.26 4.26 4.26 3.85 -0.19 39 60 281 +60
30MAR27 220.00 C 3.76 3.77 3.76 3.33 -0.17 39 61 1,363 +60
30MAR27 225.00 C 0.00 0.00 0.00 2.88 -0.15 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.42 -0.13 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.09 -0.11 39 0 26 0
30MAR27 240.00 C 2.44 2.44 2.44 1.80 -0.11 39 1 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.55 -0.10 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.34 -0.08 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.15 -0.07 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.99 -0.07 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.73 -0.05 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.63 -0.04 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 80.12 -0.83 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.61 -0.96 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.69 -2.53 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.71 -2.16 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.91 -2.64 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.63 -1.88 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.43 -1.72 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.15 -1.65 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 60.04 -1.45 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.91 -0.65 18 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.76 -0.74 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.72 -0.73 31 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.75 -0.71 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.81 -0.72 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.90 -0.71 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.04 -0.68 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.25 -0.69 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.49 -0.67 37 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 40.75 -0.67 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 39.11 -0.64 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.50 -0.64 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.12 -0.25 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.54 -0.24 41 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 34.03 -0.20 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.54 -0.19 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 31.11 -0.18 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.73 -0.18 41 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 27.54 -1.04 39 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 26.34 -0.54 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 25.15 -0.96 39 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 23.95 -0.53 39 0 162 0
29JUN27 152.50 C 0.00 0.00 0.00 22.87 -0.48 39 0 111 0
29JUN27 155.00 C 0.00 0.00 0.00 21.87 -0.47 39 0 178 0
29JUN27 157.50 C 0.00 0.00 0.00 20.86 -0.48 39 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 19.86 -0.47 40 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 18.87 -0.46 40 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 18.04 -0.41 40 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 17.22 -0.41 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 16.40 -0.41 40 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 15.58 -0.41 40 0 230 0
29JUN27 175.00 C 0.00 0.00 0.00 14.77 -0.40 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 14.11 -0.35 40 0 183 0
29JUN27 180.00 C 13.81 13.81 13.81 13.46 -0.35 40 1 269 +1
29JUN27 182.50 C 0.00 0.00 0.00 12.82 -0.34 40 0 148 0
29JUN27 185.00 C 0.00 0.00 0.00 12.17 -0.34 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 11.52 -0.34 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.97 -0.28 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 10.47 -0.28 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.97 -0.28 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 9.47 -0.28 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 9.13 -0.25 40 0 35 0
29JUN27 205.00 C 0.00 0.00 0.00 8.08 -0.23 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.35 -0.22 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.68 -0.14 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.13 -0.07 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.65 -0.05 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.14 -0.11 41 0 1 0
29JUN27 235.00 C 0.00 0.00 0.00 4.58 -0.19 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.16 -0.14 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.77 -0.14 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.37 -0.14 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.01 -0.11 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.74 -0.10 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.48 -0.10 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.21 -0.10 41 0 63 0
29JUN27 275.00 C 0.00 0.00 0.00 1.92 -0.07 41 0 18 0
29SEP27 80.00 C 0.00 0.00 0.00 73.72 -2.84 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.71 -2.16 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.30 -2.25 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.16 -1.35 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.99 -1.16 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.90 -0.90 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.86 -0.71 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.86 -0.70 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.95 -0.68 34 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 55.06 -0.68 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 53.20 -0.67 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.38 -0.64 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.65 -0.63 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.94 -0.63 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.23 -0.63 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.60 -0.59 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.06 -0.59 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.53 -0.59 39 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.00 -0.58 39 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 38.53 -0.54 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.18 -0.54 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 35.84 -0.53 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 34.50 -0.53 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.16 -0.53 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 31.97 -0.47 40 0 0 0
29SEP27 142.50 C 30.50 30.50 30.50 30.81 -0.48 40 15 30 +15
29SEP27 145.00 C 0.00 0.00 0.00 29.66 -0.48 40 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 28.52 -0.47 40 0 15 0
29SEP27 150.00 C 26.95 26.95 26.95 27.38 -0.47 40 47 62 +47
29SEP27 152.50 C 0.00 0.00 0.00 26.37 -0.41 40 0 15 0
29SEP27 155.00 C 24.98 24.98 24.80 25.41 -0.41 40 17 47 +17
29SEP27 157.50 C 24.53 24.53 24.53 24.46 -0.41 40 15 45 +15
29SEP27 160.00 C 23.20 23.20 23.20 23.51 -0.40 40 15 61 +15
29SEP27 162.50 C 21.96 21.96 21.96 22.55 -0.41 40 60 90 +60
29SEP27 165.00 C 20.98 20.98 20.98 21.65 -0.35 40 15 45 +15
29SEP27 167.50 C 20.29 20.29 20.29 20.87 -0.35 40 15 30 +15
29SEP27 170.00 C 19.43 19.43 19.27 20.09 -0.35 40 45 120 +45
29SEP27 172.50 C 19.28 19.28 18.80 19.32 -0.34 40 19 49 +19
29SEP27 175.00 C 0.00 0.00 0.00 18.54 -0.35 40 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.77 -0.34 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.05 -0.29 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.43 -0.29 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 15.82 -0.29 41 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 15.21 -0.28 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.60 -0.28 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.98 -0.29 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.37 -0.28 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.88 -0.23 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.41 -0.23 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.47 -0.23 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.53 -0.23 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 9.68 -0.18 41 0 0 0
29SEP27 220.00 C 9.18 9.18 9.18 8.98 -0.18 41 2 2 +2
29SEP27 225.00 C 0.00 0.00 0.00 8.29 -0.17 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.69 -0.07 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.16 +0.01 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.67 -0.03 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.26 -0.02 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.82 -0.04 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.34 -0.10 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.97 -0.10 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.60 -0.10 42 0 1 0
TOTAL CALL 7,015 239,888 +2,994
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 203 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
04SEP26 145.00 P 0.03 0.03 0.03 0.01 0.00 45 2 153 -2
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
04SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 83 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 421 0
04SEP26 149.00 P 0.00 0.00 0.00 0.03 -0.07 30 0 166 0
04SEP26 150.00 P 0.19 0.30 0.12 0.09 -0.10 30 34 497 +3
04SEP26 152.50 P 0.55 1.00 0.45 0.59 -0.13 30 132 360 -62
04SEP26 155.00 P 1.34 2.20 1.30 1.95 +0.07 29 172 2,698 -157
04SEP26 157.50 P 3.22 4.45 3.22 4.26 +0.60 40 80 648 -4
04SEP26 160.00 P 5.88 7.08 5.88 6.60 +0.74 0 30 205 0
04SEP26 162.50 P 0.00 0.00 0.00 9.10 +0.72 0 0 605 0
04SEP26 165.00 P 0.00 0.00 0.00 11.60 +0.74 0 0 391 0
04SEP26 167.50 P 0.00 0.00 0.00 14.19 +0.72 91 0 39 0
04SEP26 170.00 P 0.00 0.00 0.00 16.60 +0.63 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 19.10 +0.64 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 21.60 +0.64 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 24.10 +0.57 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 26.60 +0.57 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 29.10 +0.57 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 31.60 +0.57 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 34.10 +0.57 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 36.60 +0.57 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 39.10 +0.57 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 41.60 +0.58 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 44.10 +0.58 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 46.60 +0.58 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 49.10 +0.58 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 51.60 +0.58 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 54.10 +0.58 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
11SEP26 140.00 P 0.17 0.17 0.17 0.02 -0.01 26 100 100 +100
11SEP26 141.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
11SEP26 145.00 P 0.38 0.38 0.38 0.21 -0.02 27 1 14 +1
11SEP26 146.00 P 0.58 0.58 0.58 0.30 -0.03 27 15 92 +15
11SEP26 147.00 P 0.68 0.75 0.55 0.43 -0.02 27 33 52 +30
11SEP26 148.00 P 0.62 0.75 0.62 0.60 -0.01 27 6 28 +6
11SEP26 149.00 P 0.90 1.15 0.90 0.82 +0.01 27 53 91 +48
11SEP26 150.00 P 1.06 1.50 1.06 1.08 +0.02 27 74 259 +54
11SEP26 152.50 P 1.97 2.51 1.81 2.02 +0.10 27 93 318 +32
11SEP26 155.00 P 2.75 4.00 2.75 3.38 +0.23 28 9 231 +1
11SEP26 157.50 P 0.00 0.00 0.00 5.13 +0.38 28 0 156 0
11SEP26 160.00 P 0.00 0.00 0.00 7.21 +0.53 30 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 9.24 +0.43 26 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 11.63 +0.72 26 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 14.19 +0.72 34 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 16.60 +0.63 0 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 19.10 +0.64 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 21.60 +0.64 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 24.10 +0.57 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 26.60 +0.57 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 29.10 +0.57 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 31.60 +0.43 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 34.10 +0.31 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 36.60 +0.31 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 39.10 +0.31 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 41.60 +0.32 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 44.10 +0.32 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 46.60 +0.33 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 49.10 +0.47 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 51.60 +0.32 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 54.10 +0.33 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 68 0 0 0
29SEP26 92.50 P 0.01 0.01 0.01 0.01 0.00 65 150 351 +150
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.09 0.09 0.09 0.01 0.00 55 78 1,804 -15
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 50 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.09 0.09 0.09 0.01 0.00 36 150 474 +150
29SEP26 120.00 P 0.15 0.15 0.15 0.01 0.00 33 36 486 -6
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 398 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 526 0
29SEP26 130.00 P 0.31 0.31 0.31 0.05 0.00 28 5 1,078 -5
29SEP26 132.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 608 0
29SEP26 135.00 P 0.50 0.50 0.50 0.17 -0.02 27 154 3,248 +149
29SEP26 137.50 P 0.66 0.68 0.64 0.32 -0.02 27 36 4,061 +11
29SEP26 140.00 P 0.87 1.00 0.87 0.54 -0.03 27 566 8,194 -76
29SEP26 142.50 P 1.13 1.35 1.11 0.88 -0.03 27 238 4,332 -122
29SEP26 145.00 P 1.62 1.88 1.54 1.38 -0.01 27 191 4,959 +8
29SEP26 147.50 P 2.08 2.54 2.06 2.06 +0.01 28 356 4,749 +56
29SEP26 150.00 P 2.99 3.36 2.85 2.95 +0.06 28 620 9,564 +19
29SEP26 152.50 P 4.00 4.55 3.87 4.05 +0.10 28 6,608 33,170 +3,750
29SEP26 155.00 P 5.23 6.00 5.23 5.38 +0.17 28 168 45,086 +150
29SEP26 157.50 P 6.99 7.39 6.99 6.93 +0.24 28 97 2,891 +11
29SEP26 160.00 P 8.48 8.98 8.48 8.70 +0.40 29 4 7,975 -3
29SEP26 162.50 P 10.21 10.21 10.21 10.44 +0.21 28 10 2,506 -10
29SEP26 165.00 P 0.00 0.00 0.00 12.76 +0.50 30 0 759 0
29SEP26 167.50 P 0.00 0.00 0.00 15.00 +0.57 32 0 803 0
29SEP26 170.00 P 17.25 17.25 17.25 17.35 +0.64 34 30 2,274 +30
29SEP26 172.50 P 0.00 0.00 0.00 19.21 +0.68 27 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 22.28 +1.32 39 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 24.75 +1.22 42 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.19 +1.16 44 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 29.81 +0.81 49 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.27 +0.82 51 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 34.38 +0.35 47 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.26 +0.88 56 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.15 +0.36 44 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 41.60 +0.32 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.10 +0.32 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 46.89 +0.60 58 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.21 +0.82 69 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.61 +0.81 54 0 283 0
29SEP26 215.00 P 0.00 0.00 0.00 61.60 +0.15 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 66.60 +0.30 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.60 +0.19 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.60 +0.33 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 81.60 +0.34 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 86.60 +0.35 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.60 +0.24 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.60 +0.38 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 101.60 +0.40 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.60 +0.28 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 111.60 +0.29 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.60 +0.29 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.60 +0.31 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.60 +0.33 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.60 +0.34 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.60 +0.35 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.60 +0.38 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.60 +0.38 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.60 +0.40 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.60 +0.30 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.60 +0.32 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.60 +0.45 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.60 +0.47 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.60 +0.47 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.60 +0.48 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.60 +0.48 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.60 +0.48 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.60 +0.47 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.60 +0.47 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.60 +0.48 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.60 +0.48 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.60 +0.48 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.60 +0.58 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.10 0.00 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.16 0.00 32 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 434 0
29OCT26 130.00 P 1.20 1.22 1.17 0.78 +0.03 32 16 436 +5
29OCT26 132.50 P 0.00 0.00 0.00 1.07 +0.04 32 0 453 0
29OCT26 135.00 P 1.75 1.85 1.75 1.44 +0.05 32 13 434 +11
29OCT26 137.50 P 2.18 2.43 2.18 1.92 +0.06 32 68 722 +38
29OCT26 140.00 P 2.69 3.00 2.69 2.50 +0.10 32 140 3,919 +40
29OCT26 142.50 P 3.31 3.51 3.31 3.18 +0.13 32 30 995 +16
29OCT26 145.00 P 4.18 4.50 4.17 4.00 +0.14 33 67 3,881 +44
29OCT26 147.50 P 5.04 5.50 4.90 4.95 +0.19 33 57 2,501 +16
29OCT26 150.00 P 5.90 6.65 5.90 6.00 +0.23 33 76 5,374 +25
29OCT26 152.50 P 7.59 7.59 7.50 7.21 +0.24 33 11 1,535 +1
29OCT26 155.00 P 8.11 9.00 8.11 8.56 +0.31 33 31 2,275 +15
29OCT26 157.50 P 10.11 10.37 9.67 10.00 +0.32 33 79 1,002 +49
29OCT26 160.00 P 11.82 11.82 11.82 11.63 +0.39 33 15 913 0
29OCT26 162.50 P 13.54 13.54 13.54 13.34 +0.45 34 15 611 0
29OCT26 165.00 P 15.60 15.60 15.60 15.16 +0.46 34 2 499 -2
29OCT26 167.50 P 0.00 0.00 0.00 17.11 +0.53 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 19.11 +0.54 35 0 265 0
29OCT26 172.50 P 0.00 0.00 0.00 21.25 +0.59 36 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.43 +0.63 36 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 25.70 +0.65 37 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.02 +0.70 38 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 30.40 +0.71 40 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 32.73 +0.65 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.01 +0.49 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.45 +0.45 42 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.84 +0.33 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.26 +0.22 44 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.67 +0.20 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.08 +0.19 45 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.21 +0.44 50 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.85 +0.16 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.80 +0.18 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.71 +0.15 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.69 +0.19 52 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.63 +0.16 52 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.60 +0.19 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.60 +0.24 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.60 +0.24 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.60 +0.29 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.60 +0.24 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.60 +0.26 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.60 +0.28 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.60 +0.29 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.60 +0.30 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.04 +0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.38 +0.03 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.52 +0.05 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.70 +0.04 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.93 +0.06 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.20 +0.06 35 0 75 0
27NOV26 127.50 P 0.00 0.00 0.00 1.57 +0.10 35 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.97 +0.12 35 0 396 0
27NOV26 132.50 P 2.85 2.85 2.85 2.47 +0.13 35 3 159 0
27NOV26 135.00 P 3.40 3.55 3.40 3.04 +0.18 35 10 368 +6
27NOV26 137.50 P 4.05 4.11 4.05 3.69 +0.17 35 16 288 +16
27NOV26 140.00 P 4.92 5.01 4.92 4.45 +0.22 35 37 1,817 +3
27NOV26 142.50 P 5.48 5.66 5.48 5.29 +0.23 35 30 496 -2
27NOV26 145.00 P 6.56 6.96 6.47 6.25 +0.29 35 395 3,867 +379
27NOV26 147.50 P 7.77 7.77 7.77 7.28 +0.29 35 15 825 0
27NOV26 150.00 P 8.32 9.17 8.32 8.44 +0.34 35 23 2,204 +2
27NOV26 152.50 P 9.85 10.50 9.85 9.68 +0.36 36 23 1,796 -13
27NOV26 155.00 P 0.00 0.00 0.00 11.04 +0.41 36 0 1,657 0
27NOV26 157.50 P 0.00 0.00 0.00 12.48 +0.42 36 0 1,288 0
27NOV26 160.00 P 14.11 14.11 14.11 14.03 +0.48 36 1 1,038 0
27NOV26 162.50 P 0.00 0.00 0.00 15.67 +0.49 36 0 278 0
27NOV26 165.00 P 0.00 0.00 0.00 17.38 +0.55 36 0 120 0
27NOV26 167.50 P 0.00 0.00 0.00 19.21 +0.55 37 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 21.06 +0.57 37 0 75 0
27NOV26 172.50 P 0.00 0.00 0.00 22.39 +0.60 35 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.34 +0.60 35 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.39 +0.64 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.33 +0.66 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.53 +0.70 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.81 +0.71 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.09 +0.71 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.46 +0.75 42 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.84 +0.76 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.18 +0.70 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.48 +0.56 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.82 +0.43 44 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.58 +0.19 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.43 +0.19 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.23 +0.15 48 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.10 +0.16 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.99 +0.17 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.93 +0.21 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.84 +0.21 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.68 +0.14 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.63 +0.17 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.60 +0.21 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.60 +0.24 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.60 +0.26 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.60 +0.28 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.60 +0.27 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.60 +0.28 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.07 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.15 0.00 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.21 0.00 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.38 -0.01 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.51 0.00 35 0 2,073 0
30DEC26 112.50 P 0.00 0.00 0.00 0.69 -0.01 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.86 -0.01 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 1.12 0.00 35 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.38 -0.05 35 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.80 0.00 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.18 0.00 36 0 521 0
30DEC26 127.50 P 0.00 0.00 0.00 2.69 +0.02 36 0 836 0
30DEC26 130.00 P 3.72 3.90 3.72 3.20 +0.01 36 22 5,143 +5
30DEC26 132.50 P 4.40 4.56 4.40 3.85 +0.03 36 31 559 +7
30DEC26 135.00 P 0.00 0.00 0.00 4.52 +0.04 36 0 815 0
30DEC26 137.50 P 5.78 5.78 5.78 5.31 +0.06 36 1 632 +1
30DEC26 140.00 P 6.60 6.60 6.52 6.15 +0.06 36 36 5,286 +36
30DEC26 142.50 P 7.64 7.68 7.64 7.09 +0.10 36 3 1,426 0
30DEC26 145.00 P 8.60 9.00 8.54 8.13 +0.10 36 280 4,187 +262
30DEC26 147.50 P 9.55 9.67 9.55 9.19 +0.12 36 34 1,102 +32
30DEC26 150.00 P 10.81 10.81 10.81 10.43 +0.15 36 2 4,381 +2
30DEC26 152.50 P 0.00 0.00 0.00 11.67 +0.15 36 0 1,409 0
30DEC26 155.00 P 13.70 13.70 13.70 13.05 +0.21 37 10 2,330 0
30DEC26 157.50 P 14.87 14.92 14.87 14.50 +0.21 37 14 2,470 0
30DEC26 160.00 P 16.48 16.48 16.48 15.98 +0.24 37 1 1,514 0
30DEC26 162.50 P 0.00 0.00 0.00 17.62 +0.28 37 0 679 0
30DEC26 165.00 P 0.00 0.00 0.00 19.27 +0.28 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 21.01 +0.36 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.85 +0.36 37 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 24.69 +0.36 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.65 +0.44 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.66 +0.44 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.68 +0.45 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.80 +0.51 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.96 +0.52 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.14 +0.53 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.39 +0.59 40 0 196 0
30DEC26 192.50 P 0.00 0.00 0.00 41.68 +0.60 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.98 +0.61 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.33 +0.66 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.72 +0.67 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 53.30 +0.45 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.02 +0.26 45 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.72 +0.15 45 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.57 +0.22 47 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.31 +0.35 47 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.23 +0.25 48 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.01 +0.35 48 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.88 +0.24 48 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.76 +0.27 48 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.73 +0.34 49 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 101.60 +0.24 0 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.60 +0.26 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.60 +0.28 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.60 +0.27 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.60 +0.28 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.60 +0.29 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.64 +0.34 58 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.66 +0.40 60 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.60 +0.34 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.60 +0.35 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.60 +0.39 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.60 +0.30 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.60 +0.32 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.60 +0.45 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.60 +0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 0.00 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.32 +0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.42 +0.01 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.04 +0.02 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.56 +0.04 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.84 +0.04 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.22 +0.05 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.61 +0.06 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 3.04 +0.08 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 3.56 +0.08 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 4.08 -0.04 39 0 3,828 0
30MAR27 122.50 P 0.00 0.00 0.00 4.83 +0.12 39 0 91 0
30MAR27 125.00 P 0.00 0.00 0.00 5.52 +0.12 39 0 196 0
30MAR27 127.50 P 6.92 6.95 6.92 6.21 +0.12 39 65 468 +60
30MAR27 130.00 P 7.82 7.82 7.82 7.02 +0.16 39 1 1,139 0
30MAR27 132.50 P 0.00 0.00 0.00 7.89 +0.16 39 0 322 0
30MAR27 135.00 P 0.00 0.00 0.00 8.76 +0.16 39 0 412 0
30MAR27 137.50 P 10.38 10.38 10.38 9.74 +0.21 39 15 449 +15
30MAR27 140.00 P 11.22 11.60 11.22 10.80 +0.20 39 61 917 +31
30MAR27 142.50 P 12.30 12.45 12.30 11.87 +0.21 39 22 477 -21
30MAR27 145.00 P 0.00 0.00 0.00 12.99 +0.25 40 0 677 0
30MAR27 147.50 P 0.00 0.00 0.00 14.26 +0.27 40 0 1,904 0
30MAR27 150.00 P 15.99 16.38 15.99 15.53 +0.27 40 18 3,603 -2
30MAR27 152.50 P 0.00 0.00 0.00 16.81 +0.27 40 0 1,413 0
30MAR27 155.00 P 19.09 19.09 19.09 18.22 +0.33 40 30 1,847 +30
30MAR27 157.50 P 0.00 0.00 0.00 19.70 +0.33 40 0 1,762 0
30MAR27 160.00 P 0.00 0.00 0.00 21.18 +0.33 40 0 1,690 0
30MAR27 162.50 P 0.00 0.00 0.00 22.68 +0.34 40 0 865 0
30MAR27 165.00 P 24.92 24.92 24.92 24.34 +0.40 40 1 305 0
30MAR27 167.50 P 0.00 0.00 0.00 26.02 +0.41 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.70 +0.40 40 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.40 +0.41 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.25 +0.47 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.12 +0.47 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.99 +0.47 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.88 +0.48 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.87 +0.53 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.91 +0.54 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.95 +0.55 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.00 +0.55 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.10 +0.59 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.27 +0.60 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.46 +0.61 43 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 55.86 +0.63 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.42 +0.67 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.05 +0.68 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.76 +0.72 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.29 +0.44 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.95 +0.25 47 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.57 +0.13 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.28 +0.14 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.96 +0.10 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.70 +0.09 48 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 102.48 +0.10 48 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.28 +0.10 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.12 +0.10 49 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.97 +0.10 49 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.60 +0.28 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.50 +0.03 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.77 +0.02 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.17 +0.03 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.40 +0.05 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.74 +0.05 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 2.04 +0.05 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.39 +0.06 41 0 27 0
29JUN27 100.00 P 3.60 3.60 3.60 2.81 +0.15 41 10 57 +10
29JUN27 102.50 P 0.00 0.00 0.00 3.22 +0.15 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.71 +0.20 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.26 +0.22 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.81 +0.09 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.41 +0.13 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 6.12 +0.13 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.83 +0.13 41 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.54 +0.12 41 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 8.41 +0.17 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 9.30 +0.17 41 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 10.19 +0.17 41 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 11.11 +0.20 41 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 12.19 +0.22 41 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 13.10 +0.05 41 0 442 0
29JUN27 137.50 P 14.60 14.60 14.60 14.36 +0.22 42 1 334 +1
29JUN27 140.00 P 16.02 16.02 16.02 15.47 +0.24 42 15 1,511 0
29JUN27 142.50 P 17.25 17.44 17.23 16.75 +0.28 42 18 140 +18
29JUN27 145.00 P 18.60 18.68 18.60 18.04 +0.28 42 2 484 +2
29JUN27 147.50 P 20.00 20.10 20.00 19.32 +0.28 42 3 237 +1
29JUN27 150.00 P 21.07 21.45 21.07 19.99 -0.34 41 67 1,175 +67
29JUN27 152.50 P 0.00 0.00 0.00 22.06 +0.35 42 0 366 0
29JUN27 155.00 P 24.00 24.00 24.00 22.42 -0.78 40 15 632 +15
29JUN27 157.50 P 25.86 25.86 25.33 25.02 +0.34 42 30 427 +30
29JUN27 160.00 P 27.45 27.45 27.00 26.51 +0.34 42 30 553 0
29JUN27 162.50 P 28.63 28.63 28.63 28.03 +0.37 42 15 215 0
29JUN27 165.00 P 0.00 0.00 0.00 29.38 +0.21 42 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 31.02 +0.21 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.69 +0.21 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.22 -0.10 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.44 +0.44 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.28 +0.47 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 40.13 +0.47 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.99 +0.48 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.84 +0.48 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.70 +0.48 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.66 +0.54 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.66 +0.54 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.67 +0.54 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.68 +0.55 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.69 +0.54 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.83 +0.60 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.11 +0.60 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.41 +0.61 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.78 +0.66 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.30 +0.66 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.84 +0.67 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.40 +0.67 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.11 +0.71 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.66 +0.53 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.20 +0.30 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.78 +0.14 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.39 +0.14 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.32 +0.42 51 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.76 +0.20 50 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 123.55 +0.32 50 0 4 0
29SEP27 80.00 P 2.40 2.40 2.40 1.30 +0.04 42 1 2 +1
29SEP27 82.50 P 0.00 0.00 0.00 1.54 +0.06 42 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.85 +0.06 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.16 +0.06 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.50 +0.09 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.92 +0.09 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.35 +0.09 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.78 +0.09 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.34 +0.13 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 4.90 +0.12 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.47 +0.12 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.11 +0.16 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.84 +0.17 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 7.57 +0.17 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.30 +0.17 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 9.14 +0.22 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.05 +0.22 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.96 +0.22 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.88 +0.23 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.87 +0.28 42 0 0 0
29SEP27 130.00 P 13.90 13.90 13.90 13.91 +0.21 42 4 4 +4
29SEP27 132.50 P 0.00 0.00 0.00 15.08 +0.28 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 16.19 +0.28 42 0 10 0
29SEP27 137.50 P 17.30 17.30 17.30 17.31 +0.29 42 1 1 +1
29SEP27 140.00 P 0.00 0.00 0.00 18.57 +0.33 42 0 26 0
29SEP27 142.50 P 0.00 0.00 0.00 19.88 +0.34 42 6 10 +6
29SEP27 145.00 P 22.00 22.00 22.00 21.19 +0.34 42 1 3 +1
29SEP27 147.50 P 0.00 0.00 0.00 22.50 +0.34 42 0 0 0
29SEP27 150.00 P 24.02 24.02 24.02 23.83 +0.35 43 5 10 +5
29SEP27 152.50 P 25.80 25.80 25.80 25.30 +0.41 43 22 21 +19
29SEP27 155.00 P 27.13 27.20 27.13 26.80 +0.40 43 17 25 +5
29SEP27 157.50 P 0.00 0.00 0.00 28.31 +0.40 43 0 0 0
29SEP27 160.00 P 30.15 30.15 30.15 29.83 +0.41 43 15 15 +15
29SEP27 162.50 P 31.55 31.55 31.55 31.35 +0.41 43 15 15 +15
29SEP27 165.00 P 33.19 33.19 33.19 32.94 +0.47 43 15 15 +15
29SEP27 167.50 P 0.00 0.00 0.00 34.64 +0.48 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.85 +0.07 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.55 +0.08 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.27 +0.07 42 0 0 0
29SEP27 177.50 P 41.09 41.09 41.09 41.46 +0.49 43 10 10 +10
29SEP27 180.00 P 0.00 0.00 0.00 43.24 +0.53 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 45.12 +0.55 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.99 +0.54 44 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.87 +0.55 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.75 +0.55 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.64 +0.55 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.54 +0.56 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.55 +0.60 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.58 +0.61 44 0 1 0
29SEP27 205.00 P 0.00 0.00 0.00 62.64 +0.61 45 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.72 +0.61 45 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.92 +0.66 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.24 +0.66 46 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.58 +0.67 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.94 +0.67 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.41 +0.71 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.97 +0.71 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.53 +0.70 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.04 +0.61 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.52 +0.45 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.15 +0.33 49 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.58 +0.20 49 0 1 0
TOTAL PUT 12,469 319,663 +5,660
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$ 14.100
29SEP26 8.50 C 0.00 0.00 0.00 5.60 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.35 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.85 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.61 +0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.11 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 +0.13 0 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 +0.13 31 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.12 29 0 901 0
29SEP26 13.50 C 0.78 0.78 0.78 0.70 +0.10 27 10 1,811 0
29SEP26 14.00 C 0.43 0.43 0.43 0.35 +0.04 26 6 2,486 0
29SEP26 14.50 C 0.18 0.19 0.18 0.16 +0.01 27 102 1,244 -84
29SEP26 15.00 C 0.07 0.07 0.06 0.07 -0.01 28 268 3,099 -182
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 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 0.00 102 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 0.00 111 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 127 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.62 +0.10 90 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.37 +0.13 85 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.12 +0.13 80 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.86 +0.10 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.36 +0.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.12 +0.14 34 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.63 +0.12 30 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.18 +0.10 30 0 667 0
29OCT26 13.50 C 0.84 0.84 0.84 0.79 +0.08 29 45 715 -41
29OCT26 14.00 C 0.55 0.55 0.55 0.50 +0.04 28 41 869 -41
29OCT26 14.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 1,370 0
29OCT26 15.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 1,816 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.14 +0.15 77 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.86 +0.10 53 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.63 +0.12 67 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.39 +0.14 66 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.14 +0.13 62 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.64 +0.14 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.13 +0.14 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.65 +0.18 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.13 +0.14 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.67 +0.12 32 0 30 0
27NOV26 13.00 C 1.30 1.30 1.30 1.27 +0.11 31 30 180 +30
27NOV26 13.50 C 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.67 +0.06 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.48 +0.04 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.15 0.00 29 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.63 +0.11 72 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.38 +0.14 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.14 +0.15 68 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.88 +0.12 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 +0.12 58 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.39 +0.14 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 +0.13 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 +0.14 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 +0.14 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 +0.17 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.15 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 +0.14 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 +0.11 30 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.10 31 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 +0.07 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 +0.05 30 0 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 718 0
30DEC26 15.50 C 0.38 0.38 0.38 0.36 +0.02 30 8 1,036 +8
30DEC26 16.00 C 0.29 0.29 0.29 0.26 +0.01 30 100 755 +65
30DEC26 16.50 C 0.21 0.21 0.21 0.18 0.00 29 30 1,965 +30
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 29 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 29 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 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 0.01 -0.01 27 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 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 42 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 47 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 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 5.63 +0.11 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.38 +0.14 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.14 +0.15 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.88 +0.12 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.63 +0.12 45 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.39 +0.14 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.14 +0.13 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.66 +0.16 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 +0.19 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.76 +0.18 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.35 +0.10 32 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 +0.10 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 +0.10 31 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 +0.12 31 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 +0.16 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 +0.10 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.85 +0.10 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.06 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 0.00 31 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 0.00 31 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.63 +0.11 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.38 +0.14 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.14 +0.15 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.88 +0.12 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.63 +0.12 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.39 +0.14 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.16 +0.14 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.71 +0.20 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.31 +0.18 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.95 +0.18 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.60 +0.16 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.31 +0.17 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 2.04 +0.13 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.80 +0.11 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.59 +0.08 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.35 0.00 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 +0.01 32 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.07 +0.01 33 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 +0.02 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 +0.02 34 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 +0.03 35 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 +0.05 36 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 +0.04 36 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.54 +0.06 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 +0.05 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 +0.07 39 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.07 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.09 45 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.14 +0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.90 +0.14 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.64 +0.13 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.40 +0.15 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.18 +0.16 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.83 +0.20 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.49 +0.19 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.18 +0.18 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.88 +0.16 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.61 +0.15 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.35 +0.11 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.18 +0.16 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.96 +0.12 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.70 +0.04 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.40 +0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.27 0.00 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.16 0.00 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.05 -0.01 35 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
TOTAL CALL 640 74,190 -215
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 2,083 0
29SEP26 12.50 P 0.07 0.07 0.07 0.07 -0.04 29 150 4,242 -90
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 5,539 0
29SEP26 13.50 P 0.33 0.33 0.30 0.34 -0.08 27 236 3,287 0
29SEP26 14.00 P 0.61 0.61 0.61 0.62 -0.10 27 60 3,366 +30
29SEP26 14.50 P 0.90 0.90 0.90 0.99 -0.14 27 15 2,311 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 -0.16 28 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 -0.16 28 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 -0.24 0 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.88 -0.25 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 -0.14 40 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 3.89 -0.13 45 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.39 -0.11 49 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.88 -0.14 41 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 -0.15 46 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.88 -0.12 51 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.40 -0.10 72 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.38 -0.12 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.38 -0.13 71 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.38 -0.13 78 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 -0.12 101 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.40 -0.12 107 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.39 -0.12 107 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.39 -0.12 113 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.37 -0.15 91 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.37 -0.12 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.38 -0.11 122 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.37 -0.13 113 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.39 -0.10 140 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.39 -0.12 145 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.39 -0.12 150 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.22 -0.04 31 0 789 0
29OCT26 13.00 P 0.34 0.34 0.33 0.36 -0.05 30 35 8,935 +30
29OCT26 13.50 P 0.00 0.00 0.00 0.56 -0.07 29 0 972 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 -0.08 29 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.16 -0.10 29 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.55 -0.11 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.98 -0.11 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.43 -0.18 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.91 -0.22 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.40 -0.13 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.90 -0.12 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.39 -0.12 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.91 -0.11 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.41 -0.12 48 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.90 -0.10 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.41 -0.09 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.41 -0.09 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.41 -0.10 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 0.00 35 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 151 0
27NOV26 12.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 70 0
27NOV26 13.00 P 0.00 0.00 0.00 0.50 -0.04 31 0 132 0
27NOV26 13.50 P 0.00 0.00 0.00 0.71 -0.06 30 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.98 -0.08 30 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.29 -0.10 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.66 -0.11 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.05 -0.13 30 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.45 -0.17 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.91 -0.22 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.40 -0.15 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.90 -0.12 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.39 -0.14 32 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.91 -0.13 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.41 -0.12 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.90 -0.11 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.41 -0.11 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.41 -0.10 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.41 -0.10 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 550 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 0.00 31 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 367 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 1,975 0
30DEC26 13.50 P 0.78 0.80 0.78 0.83 -0.06 30 60 1,020 0
30DEC26 14.00 P 1.08 1.11 1.08 1.10 -0.11 30 304 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.13 30 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 1.75 -0.10 30 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 -0.11 29 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 -0.16 28 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.95 -0.22 27 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 -0.19 25 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 -0.17 28 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 -0.18 29 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 -0.15 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 -0.14 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.16 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.41 -0.15 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.41 -0.15 46 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.41 -0.15 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.38 -0.17 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.40 -0.15 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.40 -0.16 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.39 -0.15 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.39 -0.15 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.37 -0.18 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.37 -0.17 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.38 -0.17 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.37 -0.18 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.39 -0.14 77 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.39 -0.15 79 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.39 -0.16 82 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 0.00 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 0.00 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 0.00 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.02 31 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.04 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.04 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.03 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 -0.06 30 0 1,025 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 -0.12 30 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 -0.15 30 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 -0.17 30 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 -0.18 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.55 -0.18 30 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.98 -0.19 29 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.43 -0.19 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.91 -0.19 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.41 -0.18 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.90 -0.16 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.41 -0.16 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.41 -0.16 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.41 -0.15 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.38 -0.18 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.40 -0.17 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.40 -0.16 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.39 -0.16 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.39 -0.18 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.07 +0.02 31 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 +0.02 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.01 32 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.56 -0.01 32 0 284 0
29JUN27 12.00 P 0.83 0.83 0.83 0.74 -0.02 32 21 677 -3
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.04 33 0 240 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.07 33 0 1,017 0
29JUN27 13.50 P 0.00 0.00 0.00 1.44 -0.09 33 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 -0.12 33 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 -0.15 34 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.40 -0.14 35 0 126 0
29JUN27 15.50 P 2.76 2.76 2.76 2.78 -0.13 36 30 184 +30
29JUN27 16.00 P 0.00 0.00 0.00 3.18 -0.12 36 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.58 -0.12 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.99 -0.14 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.41 -0.14 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.82 -0.18 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.25 -0.19 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.69 -0.21 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.13 -0.22 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.58 -0.23 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.50 -0.22 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.43 -0.20 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.38 -0.18 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.40 -0.17 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.40 -0.16 43 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.23 +0.07 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.26 +0.07 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.31 +0.07 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.36 +0.08 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.41 +0.07 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.54 +0.07 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.85 +0.05 35 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 1.04 +0.03 35 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.49 -0.02 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.74 -0.05 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.02 -0.08 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.32 -0.10 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.67 -0.11 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.02 -0.13 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.40 -0.14 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.80 -0.14 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.20 -0.15 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.62 -0.16 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.05 -0.16 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.49 -0.16 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.94 -0.17 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.40 -0.17 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.86 -0.17 43 0 0 0
TOTAL PUT 911 91,901 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.290
04SEP26 10.75 C 0.00 0.00 0.00 5.54 - 0 0 0 -
04SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.44 0 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 5.04 +0.44 0 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 4.79 +0.44 0 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 4.54 +0.44 0 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 4.29 +0.44 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 4.04 +0.44 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 3.79 +0.44 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 3.54 +0.44 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 3.29 +0.44 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 3.04 +0.44 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 2.79 +0.44 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 2.54 +0.44 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.44 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 2.04 +0.44 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 1.79 +0.43 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 1.54 +0.42 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 1.29 +0.41 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 1.04 +0.39 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 0.80 +0.33 56 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 0.57 +0.25 55 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.17 56 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.21 +0.09 55 0 0 0
04SEP26 16.50 C 0.13 0.13 0.13 0.11 +0.04 57 10 10 +10
04SEP26 16.75 C 0.00 0.00 0.00 0.05 +0.01 58 0 24 0
04SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 5.55 - 107 0 0 -
11SEP26 11.00 C 0.00 0.00 0.00 5.30 +0.44 101 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 5.05 +0.44 95 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.80 +0.44 89 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.55 +0.44 83 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.30 +0.44 78 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.05 +0.44 72 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.80 +0.44 67 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.55 +0.44 62 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.44 57 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.05 +0.43 52 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.80 +0.43 47 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.55 +0.42 42 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.31 +0.42 52 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.06 +0.39 46 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.83 +0.38 51 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.60 +0.36 50 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.38 +0.33 50 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.17 +0.32 50 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.25 45 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.77 +0.21 46 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.62 +0.18 47 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.49 +0.15 48 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.11 48 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.29 +0.09 49 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.07 50 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.04 51 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.08 +0.02 50 0 15 0
11SEP26 18.00 C 0.08 0.08 0.08 0.06 +0.02 51 15 15 +7
11SEP26 18.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 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 4.82 +0.44 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.43 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 +0.42 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 +0.42 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 +0.40 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 +0.38 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.04 +0.36 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 +0.32 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.32 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 +0.24 48 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.18 49 0 1 0
29SEP26 17.00 C 0.60 0.60 0.60 0.58 +0.14 49 4 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.11 49 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.10 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.08 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.06 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.82 +0.41 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.88 +0.37 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.44 +0.34 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.04 +0.27 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.75 +0.34 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.39 +0.32 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.06 +0.29 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.72 +0.25 50 0 0 0
29OCT26 16.00 C 1.39 1.39 1.39 1.46 +0.22 50 15 15 +15
29OCT26 16.50 C 1.09 1.09 1.09 1.23 +0.16 50 26 26 +26
29OCT26 17.00 C 0.00 0.00 0.00 1.03 +0.15 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.86 +0.12 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.72 +0.12 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.61 +0.12 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.50 +0.11 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.41 +0.10 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.33 +0.08 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.21 +0.05 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.90 +0.35 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.44 +0.33 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.06 +0.35 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.64 +0.34 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.27 +0.30 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.95 +0.24 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.61 +0.21 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.39 +0.31 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.05 +0.24 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.80 +0.21 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.58 +0.20 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.38 +0.16 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.21 +0.14 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.07 +0.14 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.95 +0.14 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.82 +0.12 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.70 +0.10 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.60 +0.09 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.23 +0.04 54 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.39 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.58 +0.29 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 +0.33 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.88 +0.37 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.52 +0.34 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 +0.29 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.88 +0.29 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 +0.26 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 +0.25 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.22 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 +0.17 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 +0.19 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 +0.17 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 +0.14 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.15 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 +0.14 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.13 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 +0.12 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 +0.09 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.07 53 0 0 0
30DEC26 23.00 C 0.55 0.55 0.55 0.40 +0.06 53 15 45 +15
30MAR27 11.50 C 0.00 0.00 0.00 5.35 +0.23 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.00 +0.24 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 +0.37 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.34 +0.36 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.04 +0.32 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.75 +0.35 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 +0.31 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 +0.30 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 +0.31 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 +0.31 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.60 +0.30 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.41 +0.32 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.23 +0.26 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 +0.30 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 +0.22 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 +0.22 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 +0.22 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.51 +0.20 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 +0.22 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.09 +0.17 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.92 +0.15 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.69 +0.20 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.36 +0.20 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.04 +0.19 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.74 +0.19 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.45 +0.18 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.19 +0.18 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.93 +0.29 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.69 +0.27 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 +0.30 51 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.30 +0.28 51 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 3.08 +0.24 51 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.88 +0.21 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.73 +0.23 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.61 +0.30 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 +0.22 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.33 +0.28 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.18 +0.24 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 +0.21 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.79 +0.17 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.57 +0.15 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.38 +0.14 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.02 +0.31 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.71 +0.31 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.41 +0.31 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.13 +0.30 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.86 +0.29 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.63 +0.32 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.38 +0.23 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.16 +0.22 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.95 +0.22 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.75 +0.22 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.57 +0.28 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.40 +0.28 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.23 +0.26 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.07 +0.25 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.91 +0.24 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.76 +0.23 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.61 +0.23 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.46 +0.20 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.22 +0.26 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.98 +0.23 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.79 +0.21 54 0 0 0
TOTAL CALL 85 3,091 +73
04SEP26 10.75 P 0.00 0.00 0.00 0.01 - 352 0 0 -
04SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 45 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.06 72 0 1 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.13 57 0 2 0
04SEP26 15.75 P 0.00 0.00 0.00 0.04 -0.19 62 0 0 0
04SEP26 16.00 P 0.14 0.14 0.14 0.09 -0.28 60 10 10 +10
04SEP26 16.25 P 0.00 0.00 0.00 0.18 -0.36 58 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.33 -0.39 61 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.51 -0.42 58 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.73 -0.43 60 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.97 -0.44 65 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 1.21 -0.44 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 1.46 -0.44 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 1.71 -0.44 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 1.96 -0.44 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 2.21 -0.44 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 2.46 -0.44 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 2.71 -0.44 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 2.96 -0.44 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 3.21 -0.44 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 3.46 -0.44 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.44 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 4.21 -0.44 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 5.21 -0.44 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 5.71 -0.44 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 6.21 -0.44 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.44 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 7.21 -0.44 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.44 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 8.21 -0.44 0 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 0.01 - 124 0 0 -
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
11SEP26 14.75 P 0.09 0.09 0.09 0.05 -0.08 50 15 15 +15
11SEP26 15.00 P 0.13 0.13 0.13 0.08 -0.11 50 15 15 +15
11SEP26 15.25 P 0.00 0.00 0.00 0.12 -0.15 50 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.18 50 0 0 0
11SEP26 15.75 P 0.00 0.00 0.00 0.26 -0.22 51 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.26 50 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.47 -0.29 51 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.33 52 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.77 -0.32 52 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.92 -0.37 50 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.11 -0.39 50 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.31 -0.41 49 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.53 -0.41 50 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.75 -0.43 48 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 1.99 -0.43 50 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.23 -0.43 51 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.47 -0.43 51 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.71 -0.50 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.04 -0.42 83 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.35 90 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.46 -0.44 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.44 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.21 -0.44 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.21 -0.44 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.71 -0.44 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.21 -0.44 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.44 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.21 -0.44 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.44 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.21 -0.44 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.10 49 0 0 0
29SEP26 15.00 P 0.35 0.35 0.34 0.35 -0.12 51 5 5 +5
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.17 50 0 2 0
29SEP26 16.00 P 0.82 0.82 0.82 0.74 -0.20 51 4 4 +4
29SEP26 16.50 P 0.00 0.00 0.00 1.01 -0.24 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.32 -0.23 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.62 -0.31 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 -0.33 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.41 -0.36 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.84 -0.48 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.39 -0.39 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 -0.41 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 -0.41 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.42 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 -0.35 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 -0.04 52 0 45 0
29OCT26 13.00 P 0.20 0.20 0.20 0.20 -0.06 52 15 30 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.27 -0.09 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.41 -0.08 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.54 -0.12 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.71 -0.15 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.91 -0.18 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.15 -0.21 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.43 -0.24 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.74 -0.26 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.08 -0.22 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.37 -0.35 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.73 -0.39 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.22 -0.32 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.64 -0.31 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.08 -0.32 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.96 -0.40 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.91 -0.34 63 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.85 -0.38 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.28 -0.06 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.38 -0.07 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.51 -0.07 54 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.62 -0.13 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.81 -0.13 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.00 -0.19 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.22 -0.20 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.47 -0.25 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.75 -0.27 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.06 -0.28 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.40 -0.28 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.75 -0.29 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.12 -0.31 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.49 -0.33 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.90 -0.34 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.31 -0.34 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.18 -0.31 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.09 -0.30 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.98 -0.35 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.08 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.07 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.10 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.11 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.19 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 -0.14 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 -0.17 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.26 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.24 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.24 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.26 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 -0.29 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.30 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.31 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.12 -0.34 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.34 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.34 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 -0.37 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.35 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.05 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.06 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 -0.07 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 -0.11 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 -0.09 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 -0.08 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 -0.10 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 -0.15 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 -0.14 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.20 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 -0.22 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.22 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 -0.25 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.92 -0.24 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.28 -0.25 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 -0.26 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.99 -0.31 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.83 -0.29 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.61 -0.36 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.46 -0.38 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 -0.08 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.11 -0.09 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 -0.13 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 -0.13 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.13 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.94 -0.16 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 -0.18 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.46 -0.17 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 -0.18 53 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 -0.20 53 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.35 -0.23 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.69 -0.22 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.03 -0.23 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.38 -0.23 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.22 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.08 -0.26 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.46 -0.27 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.23 -0.28 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.03 -0.31 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.87 -0.31 56 0 0 0
29SEP27 11.50 P 1.17 1.17 1.17 1.11 -0.09 53 15 15 +15
29SEP27 12.00 P 0.00 0.00 0.00 1.30 -0.09 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 -0.04 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.64 -0.12 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.89 -0.11 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.13 -0.12 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.38 -0.14 53 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.66 -0.23 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.83 -0.33 51 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.12 -0.22 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.60 -0.04 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.72 -0.35 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.04 -0.36 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.36 -0.24 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.70 -0.27 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.17 -0.16 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.44 -0.26 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.84 -0.20 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.59 -0.19 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.38 -0.17 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.20 -0.16 55 0 0 0
TOTAL PUT 79 4,137 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.590
29SEP26 3.40 C 0.00 0.00 0.00 2.19 +0.32 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.09 +0.32 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.99 +0.32 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.90 +0.33 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.80 +0.33 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.70 +0.32 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.60 +0.32 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.49 +0.31 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 +0.32 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.32 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 +0.31 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.32 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.31 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 +0.30 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.29 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.26 40 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.25 39 0 161 0
29SEP26 5.25 C 0.45 0.45 0.45 0.47 +0.22 44 2 161 0
29SEP26 5.50 C 0.23 0.23 0.22 0.31 +0.16 43 31 205 0
29SEP26 5.75 C 0.16 0.21 0.15 0.20 +0.12 44 43 631 +1
29SEP26 6.00 C 0.14 0.14 0.14 0.12 +0.08 44 10 994 0
29SEP26 6.25 C 0.08 0.08 0.08 0.07 +0.05 45 3 192 +3
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.03 45 0 127 0
29SEP26 6.75 C 0.04 0.04 0.04 0.02 +0.01 45 1 209 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 591 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.11 +0.32 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.01 +0.32 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.91 +0.32 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.81 +0.32 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.71 +0.32 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.62 +0.32 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.52 +0.32 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.42 +0.31 40 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.33 +0.31 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.23 +0.30 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.14 +0.28 40 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 +0.27 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 +0.28 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 +0.27 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.81 +0.25 41 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 +0.25 41 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.56 +0.19 41 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.16 41 0 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 +0.13 42 0 87 0
29OCT26 6.00 C 0.24 0.24 0.24 0.23 +0.11 43 12 116 0
29OCT26 6.25 C 0.16 0.16 0.16 0.16 +0.08 43 4 212 +4
29OCT26 6.50 C 0.11 0.11 0.11 0.11 +0.06 43 4 85 +4
29OCT26 6.75 C 0.07 0.07 0.07 0.07 +0.03 42 10 57 +10
29OCT26 7.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 16 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.02 42 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.74 +0.31 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.64 +0.30 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.55 +0.30 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.46 +0.30 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.37 +0.29 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 +0.29 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.20 +0.28 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.11 +0.27 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.03 +0.26 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.96 +0.26 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.88 +0.22 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 +0.27 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 +0.20 42 0 62 0
27NOV26 5.50 C 0.00 0.00 0.00 0.53 +0.18 43 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.42 +0.15 43 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.33 +0.13 44 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.25 +0.11 44 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.19 +0.08 44 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.14 +0.06 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 33 0
27NOV26 7.25 C 0.08 0.08 0.08 0.08 +0.04 44 32 32 +32
27NOV26 7.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.24 +0.31 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.15 +0.32 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.05 +0.31 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.96 +0.32 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.86 +0.31 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.77 +0.30 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.68 +0.30 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.59 +0.30 44 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.30 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 +0.31 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 +0.30 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 +0.30 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 +0.29 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 +0.28 44 0 119 0
30DEC26 4.80 C 0.89 0.89 0.89 1.04 +0.27 44 26 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 +0.25 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 +0.24 43 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.20 42 0 51 0
30DEC26 5.50 C 0.56 0.56 0.56 0.61 +0.18 42 30 300 -5
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.16 43 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.13 43 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.12 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.09 43 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.08 43 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.05 43 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 28 0
30DEC26 7.75 C 0.10 0.10 0.10 0.08 +0.03 44 1 14 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.02 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30DEC26 9.25 C 0.04 0.04 0.04 0.01 0.00 40 7 9 +7
30MAR27 3.40 C 0.00 0.00 0.00 2.32 +0.34 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.23 +0.34 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.13 +0.33 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.05 +0.33 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.96 +0.32 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.87 +0.31 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.79 +0.31 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.71 +0.31 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.63 +0.31 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 +0.30 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 +0.29 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.29 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 +0.28 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 +0.27 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 +0.26 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 +0.27 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.05 +0.24 41 0 30 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 +0.21 41 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 +0.19 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.17 42 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 +0.16 42 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.14 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.13 42 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.12 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.11 42 0 355 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.09 42 0 56 0
30MAR27 7.50 C 0.25 0.25 0.25 0.22 +0.08 42 75 230 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 7 0
30MAR27 8.25 C 0.15 0.15 0.15 0.13 +0.05 42 1 2 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.04 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.37 +0.33 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.28 +0.32 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.20 +0.32 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.11 +0.31 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.03 +0.31 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.95 +0.30 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.88 +0.31 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.80 +0.30 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 +0.29 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.65 +0.29 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.58 +0.28 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 +0.28 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 +0.26 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.38 +0.26 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 +0.26 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.26 +0.25 42 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 +0.24 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 +0.22 42 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 +0.18 41 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.83 +0.19 42 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 +0.16 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 +0.16 41 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 +0.13 41 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.12 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.10 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.10 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.10 42 0 84 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 +0.09 42 0 18 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.79 +0.29 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.72 +0.28 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.66 +0.28 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.60 +0.28 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.53 +0.26 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.47 +0.26 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 +0.25 42 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 +0.25 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.31 +0.25 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.18 +0.23 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.06 +0.21 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.95 +0.19 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.86 +0.17 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.77 +0.15 41 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.70 +0.15 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 +0.13 42 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 +0.13 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.52 +0.14 42 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.47 +0.13 42 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.41 +0.10 42 0 0 0
TOTAL CALL 292 9,223 +89
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
29SEP26 4.20 P 0.01 0.01 0.01 0.01 0.00 59 30 67 -1
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 44 0
29SEP26 4.60 P 0.02 0.02 0.02 0.01 -0.02 42 2 289 -2
29SEP26 4.70 P 0.03 0.03 0.03 0.01 -0.03 38 4 74 -4
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.05 41 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.06 40 0 258 0
29SEP26 5.00 P 0.07 0.07 0.05 0.06 -0.06 45 4 1,261 -4
29SEP26 5.25 P 0.13 0.13 0.11 0.11 -0.11 42 65 208 +63
29SEP26 5.50 P 0.27 0.27 0.20 0.21 -0.17 43 41 385 +39
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.22 44 0 574 0
29SEP26 6.00 P 0.60 0.60 0.60 0.53 -0.26 46 1 530 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.28 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 -0.28 51 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 -0.29 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 -0.30 61 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.68 -0.31 63 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 -0.33 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 -0.32 68 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 -0.33 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 -0.33 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 -0.32 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 -0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 -0.32 93 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 -0.32 97 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 -0.33 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 -0.33 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.41 -0.33 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.91 -0.33 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.41 -0.33 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.91 -0.33 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.42 -0.32 138 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.92 -0.32 144 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.02 43 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.03 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.04 43 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.06 -0.05 42 0 69 0
29OCT26 4.80 P 0.09 0.09 0.09 0.08 -0.06 42 5 165 0
29OCT26 4.90 P 0.09 0.09 0.09 0.10 -0.07 42 1 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.12 -0.09 41 0 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 -0.12 41 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.32 -0.15 43 0 105 0
29OCT26 5.75 P 0.43 0.43 0.43 0.45 -0.19 42 60 66 +60
29OCT26 6.00 P 0.00 0.00 0.00 0.62 -0.23 44 0 0 0
29OCT26 6.25 P 0.92 0.92 0.92 0.80 -0.26 43 30 30 +30
29OCT26 6.50 P 0.00 0.00 0.00 1.02 -0.26 46 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.24 -0.27 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.47 -0.28 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 -0.29 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.94 -0.30 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.18 -0.31 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 -0.32 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.03 44 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.03 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 -0.04 44 0 14 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 -0.06 42 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 -0.06 42 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.14 -0.07 43 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 42 0
27NOV26 5.25 P 0.29 0.29 0.28 0.28 -0.13 42 80 380 +80
27NOV26 5.50 P 0.45 0.45 0.45 0.40 -0.15 43 50 124 +50
27NOV26 5.75 P 0.00 0.00 0.00 0.54 -0.18 43 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.70 -0.22 44 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.87 -0.24 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.07 -0.26 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.29 -0.26 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.49 -0.29 45 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 -0.28 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.96 -0.29 49 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.20 -0.29 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 -0.32 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.03 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.04 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.04 44 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.05 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.05 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.07 41 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.07 42 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.08 42 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.09 42 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.10 42 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.13 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.16 42 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.17 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.20 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.21 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 -0.23 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 -0.27 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 -0.28 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.29 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.97 -0.29 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.20 -0.30 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.43 -0.31 43 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 -0.32 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.92 -0.32 46 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 -0.32 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 -0.32 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 -0.32 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.03 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.05 42 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.05 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.06 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.07 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.08 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.08 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.09 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.10 41 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.10 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.12 41 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.13 41 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 -0.15 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.18 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.18 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 -0.20 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.25 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 -0.25 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 -0.27 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.28 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 -0.30 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 -0.29 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.70 -0.31 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 -0.31 41 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 -0.02 42 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 -0.04 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 -0.05 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 -0.05 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.08 42 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.07 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.09 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 -0.10 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.12 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.72 -0.15 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 -0.15 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 -0.17 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.17 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 -0.20 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 -0.21 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.22 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 -0.24 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 -0.24 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 -0.26 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 -0.29 41 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 -0.07 42 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.44 -0.09 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.48 -0.09 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 -0.09 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 -0.10 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.61 -0.11 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.73 -0.12 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.00 -0.15 42 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.15 -0.16 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.31 -0.18 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.46 -0.21 42 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.66 -0.20 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.84 -0.22 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.04 -0.21 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.23 -0.23 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.44 -0.23 43 0 0 0
TOTAL PUT 373 8,717 +310
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$ 1.365
29SEP26 0.80 C 0.00 0.00 0.00 0.57 -0.03 106 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.53 -0.02 127 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 -0.02 114 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 -0.03 74 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.38 -0.02 90 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 -0.02 79 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.03 68 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.03 57 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 -0.03 47 0 5 0
29SEP26 1.25 C 0.00 0.00 0.00 0.15 -0.02 55 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.08 -0.02 48 0 6 0
29SEP26 1.40 C 0.09 0.10 0.09 0.06 -0.02 50 20 76 -10
29SEP26 1.45 C 0.07 0.07 0.06 0.04 -0.01 49 5 154 +1
29SEP26 1.50 C 0.05 0.05 0.03 0.03 -0.01 51 19 224 +13
29SEP26 1.55 C 0.03 0.03 0.03 0.02 -0.01 51 2 818 0
29SEP26 1.60 C 0.03 0.03 0.02 0.01 -0.01 47 33 317 -17
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
29SEP26 1.70 C 0.01 0.01 0.01 0.01 0.00 60 1 104 0
29SEP26 1.75 C 0.01 0.01 0.01 0.01 0.00 66 15 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 195 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 114 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 122 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 128 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 135 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 146 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 157 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 162 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 171 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 180 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 184 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 188 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 196 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 199 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 203 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 206 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.57 -0.03 62 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.53 -0.02 83 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.48 -0.03 74 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.43 -0.02 66 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.34 -0.02 62 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.25 -0.02 53 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.15 -0.02 53 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
29OCT26 1.40 C 0.13 0.13 0.13 0.10 -0.01 52 20 33 -5
29OCT26 1.45 C 0.08 0.08 0.08 0.08 -0.01 52 15 31 +15
29OCT26 1.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 26 0
29OCT26 1.55 C 0.07 0.07 0.07 0.05 -0.01 52 16 68 +1
29OCT26 1.60 C 0.05 0.05 0.05 0.04 -0.01 52 29 66 +28
29OCT26 1.65 C 0.05 0.05 0.05 0.03 -0.01 51 3 34 -3
29OCT26 1.70 C 0.04 0.04 0.03 0.02 -0.01 49 7 44 +6
29OCT26 1.75 C 0.03 0.03 0.03 0.01 -0.01 44 1 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 1.85 C 0.02 0.02 0.02 0.01 0.00 51 1 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
27NOV26 0.95 C 0.00 0.00 0.00 0.44 -0.03 62 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.40 -0.02 63 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.13 -0.02 53 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
27NOV26 1.55 C 0.09 0.09 0.08 0.08 -0.02 54 18 18 +17
27NOV26 1.60 C 0.00 0.00 0.00 0.07 -0.01 55 0 5 0
27NOV26 1.65 C 0.00 0.00 0.00 0.06 -0.01 56 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.05 -0.01 55 0 6 0
27NOV26 1.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 3 0
27NOV26 1.80 C 0.00 0.00 0.00 0.03 -0.01 53 0 20 0
27NOV26 1.85 C 0.04 0.04 0.04 0.02 -0.01 49 6 9 +6
27NOV26 1.90 C 0.04 0.04 0.03 0.01 -0.01 44 7 20 +7
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 0.80 C 0.00 0.00 0.00 0.59 -0.02 71 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.46 -0.02 66 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 -0.03 59 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 -0.03 57 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 -0.02 60 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.01 58 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.23 -0.02 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.21 -0.01 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.02 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.02 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.02 54 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.01 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.02 54 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.02 54 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 175 0
30DEC26 1.80 C 0.08 0.08 0.08 0.05 -0.02 53 1 415 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.02 52 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.03 -0.02 50 0 218 0
30DEC26 1.95 C 0.00 0.00 0.00 0.02 -0.02 47 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 35 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC26 2.30 C 0.03 0.03 0.03 0.01 0.00 53 60 177 +57
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.61 -0.02 64 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.57 -0.03 63 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.53 -0.02 62 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.22 -0.01 55 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.17 -0.01 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.13 -0.01 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.10 0.00 56 0 1 0
30MAR27 1.90 C 0.11 0.11 0.11 0.09 0.00 56 1 3 +1
30MAR27 1.95 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.07 0.00 54 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.06 0.00 55 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.05 0.00 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.04 0.00 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.03 0.00 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.02 0.00 51 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 2.80 C 0.04 0.04 0.04 0.01 0.00 51 34 42 +30
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.63 -0.02 61 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.59 -0.02 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.48 -0.02 56 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.45 -0.02 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.39 -0.01 56 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.35 -0.02 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.33 -0.02 54 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.30 -0.02 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.28 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.26 -0.02 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.17 -0.02 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.15 -0.02 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.13 -0.02 55 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.10 -0.01 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.08 -0.02 54 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.07 -0.01 54 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 67 0
29SEP27 0.95 C 0.00 0.00 0.00 0.55 -0.02 59 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.51 -0.02 56 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.48 -0.02 56 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.45 -0.02 55 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.35 -0.02 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.26 -0.01 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
TOTAL CALL 314 9,173 +147
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 43 7 115 +3
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 44 0 157 0
29SEP26 1.30 P 0.03 0.03 0.03 0.04 0.00 48 1 218 0
29SEP26 1.35 P 0.06 0.06 0.06 0.06 0.00 47 4 231 0
29SEP26 1.40 P 0.08 0.09 0.08 0.09 +0.01 49 33 146 -1
29SEP26 1.45 P 0.09 0.11 0.09 0.13 +0.01 55 130 925 +65
29SEP26 1.50 P 0.12 0.17 0.12 0.16 +0.01 49 5 344 0
29SEP26 1.55 P 0.00 0.00 0.00 0.21 +0.02 59 0 50 0
29SEP26 1.60 P 0.24 0.24 0.24 0.24 +0.02 43 100 54 -60
29SEP26 1.65 P 0.00 0.00 0.00 0.29 +0.02 50 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.34 +0.02 55 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.39 +0.02 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.44 +0.03 66 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 +0.03 71 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 +0.03 76 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 +0.03 81 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.64 +0.03 85 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.74 +0.03 93 0 218 0
29SEP26 2.20 P 0.00 0.00 0.00 0.84 +0.03 101 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.94 +0.03 109 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.04 +0.03 116 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.14 +0.03 123 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.24 +0.03 129 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.34 +0.03 135 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.44 +0.03 141 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.54 +0.03 146 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.64 +0.03 152 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.74 +0.03 157 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.84 +0.03 162 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.94 +0.03 167 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.04 +0.03 171 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.14 +0.03 176 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.24 +0.03 180 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.34 +0.03 184 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.44 +0.03 188 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.54 +0.03 192 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.64 +0.03 196 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.74 +0.03 199 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.84 +0.03 203 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 +0.01 54 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 +0.01 54 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 +0.01 51 0 5 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 0.00 48 0 38 0
29OCT26 1.30 P 0.07 0.07 0.07 0.07 +0.01 48 36 49 -5
29OCT26 1.35 P 0.00 0.00 0.00 0.10 +0.01 51 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.12 0.00 48 0 22 0
29OCT26 1.45 P 0.00 0.00 0.00 0.16 +0.02 52 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.19 +0.01 50 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.23 +0.01 52 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.28 +0.03 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.32 +0.02 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.36 +0.02 57 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.41 +0.03 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.49 +0.03 51 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.64 +0.02 61 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 +0.01 57 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 +0.01 55 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.06 +0.01 52 0 6 0
27NOV26 1.25 P 0.00 0.00 0.00 0.08 +0.01 52 0 26 0
27NOV26 1.30 P 0.00 0.00 0.00 0.10 +0.01 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.12 +0.01 50 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.15 +0.01 51 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.19 +0.02 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.22 +0.01 54 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.30 +0.02 57 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.42 +0.02 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.51 +0.02 58 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.55 +0.02 55 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.60 +0.02 58 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.65 +0.02 61 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 55 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 55 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.05 0.00 53 0 82 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 +0.01 55 0 15 0
30DEC26 1.20 P 0.07 0.07 0.07 0.08 0.00 52 77 153 +77
30DEC26 1.25 P 0.00 0.00 0.00 0.10 +0.01 52 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 0.00 51 0 125 0
30DEC26 1.35 P 0.00 0.00 0.00 0.15 +0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.18 +0.01 53 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.21 +0.01 54 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.29 +0.02 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.32 +0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.36 +0.02 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.39 +0.02 53 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.43 0.00 53 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.47 0.00 52 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.52 +0.01 55 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.56 +0.01 54 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.61 +0.01 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 +0.02 58 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.84 +0.01 54 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 +0.02 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.04 +0.02 62 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.14 +0.02 65 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.24 +0.03 69 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.34 +0.03 72 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.44 +0.03 75 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.54 +0.03 78 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.64 +0.03 81 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.74 +0.03 83 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.84 +0.03 86 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.94 +0.03 89 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.04 +0.03 91 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.14 +0.03 93 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.24 +0.03 96 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.34 +0.03 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.44 +0.03 100 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.54 +0.03 103 0 0 0
30MAR27 0.80 P 0.02 0.02 0.02 0.02 +0.01 56 90 90 +90
30MAR27 0.85 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 +0.01 54 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 0.00 52 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 0.00 51 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 0.00 52 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.20 +0.01 53 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.26 +0.01 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.29 +0.01 53 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.33 +0.01 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.37 +0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.40 +0.01 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.47 0.00 53 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.51 0.00 53 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.56 +0.01 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.60 +0.01 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.68 +0.01 54 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.77 +0.01 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.86 +0.01 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.95 +0.01 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.04 0.00 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 +0.01 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.24 +0.02 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 +0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.44 +0.03 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.54 +0.03 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.64 +0.03 66 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.74 +0.03 68 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.84 +0.03 70 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.94 +0.03 72 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.04 +0.03 74 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.14 +0.03 76 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 53 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 0.00 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.12 0.00 54 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 0.00 54 0 5 0
29JUN27 1.20 P 0.16 0.16 0.16 0.16 +0.01 53 16 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.18 0.00 52 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 +0.01 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.24 +0.01 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.27 +0.01 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.30 +0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 +0.01 54 0 8 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 +0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.43 0.00 53 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 +0.01 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 +0.01 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 +0.01 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.63 +0.01 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 0.00 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 +0.01 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.97 0.00 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 0.00 54 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.16 +0.01 56 0 21 0
29SEP27 0.95 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.39 0.00 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 +0.01 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.62 +0.01 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.70 +0.01 55 0 0 0
TOTAL PUT 499 6,605 +169
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$ 26.780
04SEP26 17.50 C 0.00 0.00 0.00 9.28 +0.36 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 9.03 +0.36 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 8.78 +0.36 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 8.53 +0.36 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 8.28 +0.36 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 8.03 +0.36 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 7.78 +0.36 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 7.53 +0.36 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 7.28 +0.36 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 7.03 +0.36 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 6.78 +0.36 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 6.28 +0.36 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 5.78 +0.36 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 5.28 +0.35 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 4.78 +0.35 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 4.28 +0.34 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 3.78 +0.33 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 3.28 +0.30 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 2.79 +0.26 98 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 2.31 +0.21 102 0 942 0
04SEP26 25.00 C 0.00 0.00 0.00 1.84 +0.13 99 0 35 0
04SEP26 25.50 C 0.00 0.00 0.00 1.41 +0.09 99 0 90 0
04SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.03 93 0 110 0
04SEP26 26.50 C 0.00 0.00 0.00 0.71 -0.07 100 0 132 0
04SEP26 27.00 C 0.45 0.45 0.45 0.45 -0.12 98 4 25 +4
04SEP26 27.50 C 0.38 0.38 0.38 0.28 -0.15 100 4 23 +4
04SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.13 100 0 42 0
04SEP26 28.50 C 0.24 0.24 0.21 0.09 -0.11 102 23 35 0
04SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.09 99 0 26 0
04SEP26 29.50 C 0.00 0.00 0.00 0.02 -0.06 101 0 30 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.04 103 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.02 115 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 38 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 9.04 +0.36 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 8.79 +0.36 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 8.54 +0.35 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 8.29 +0.35 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 8.04 +0.35 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.79 +0.35 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.54 +0.35 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 7.29 +0.35 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 7.05 +0.35 84 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.80 +0.35 81 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 6.30 +0.33 74 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.81 +0.33 77 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 5.34 +0.33 84 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.84 +0.30 76 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 4.37 +0.28 76 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.91 +0.25 76 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 3.46 +0.21 75 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 3.04 +0.18 75 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 2.64 +0.15 75 0 15 0
11SEP26 25.00 C 0.00 0.00 0.00 2.27 +0.15 75 0 30 0
11SEP26 25.50 C 0.00 0.00 0.00 1.90 +0.09 73 0 15 0
11SEP26 26.00 C 0.00 0.00 0.00 1.60 +0.05 74 0 0 0
11SEP26 26.50 C 1.54 1.54 1.26 1.32 -0.02 74 34 62 +2
11SEP26 27.00 C 0.00 0.00 0.00 1.10 0.00 75 0 180 0
11SEP26 27.50 C 0.00 0.00 0.00 0.91 -0.02 76 0 105 0
11SEP26 28.00 C 0.93 0.93 0.93 0.74 -0.02 77 28 118 +3
11SEP26 28.50 C 0.00 0.00 0.00 0.59 -0.04 77 0 60 0
11SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.05 77 0 60 0
11SEP26 29.50 C 0.00 0.00 0.00 0.35 -0.05 76 0 61 0
11SEP26 30.00 C 0.45 0.45 0.45 0.27 -0.05 76 32 62 +32
11SEP26 30.50 C 0.00 0.00 0.00 0.20 -0.05 76 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.05 76 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.11 -0.04 75 0 15 0
11SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 77 0 45 0
11SEP26 32.50 C 0.00 0.00 0.00 0.06 -0.03 76 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.02 78 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.03 -0.02 76 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.82 +0.36 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.32 +0.36 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.82 +0.35 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.33 +0.36 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.83 +0.30 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.29 +0.29 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 +0.36 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.36 +0.29 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.83 +0.26 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 +0.30 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.00 +0.18 57 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.29 +0.26 66 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 3.55 +0.24 66 0 1,280 0
29SEP26 25.00 C 0.00 0.00 0.00 2.89 +0.21 66 0 48 0
29SEP26 26.00 C 2.32 2.32 2.19 2.25 +0.11 64 51 181 +17
29SEP26 27.00 C 1.80 1.89 1.66 1.82 +0.09 66 385 2,508 +385
29SEP26 28.00 C 1.48 1.50 1.48 1.41 +0.08 66 17 1,910 0
29SEP26 29.00 C 1.14 1.14 1.14 1.10 +0.08 67 60 421 +60
29SEP26 30.00 C 0.94 0.96 0.94 0.83 +0.07 67 50 765 +50
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.05 66 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 +0.04 67 0 326 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 +0.02 66 0 180 0
29SEP26 34.00 C 0.42 0.43 0.42 0.23 +0.02 66 75 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 +0.01 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.01 67 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 10.82 +0.30 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.39 +0.35 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.88 +0.32 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.40 +0.32 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.88 +0.32 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.47 +0.37 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.98 +0.30 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.53 +0.32 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.11 +0.32 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.21 +0.23 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.44 +0.26 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 4.74 +0.25 59 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.07 +0.23 59 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.46 +0.20 59 0 10,000 0
29OCT26 26.00 C 2.94 2.97 2.90 2.89 +0.15 58 75 309 +75
29OCT26 27.00 C 2.46 2.52 2.46 2.43 +0.13 59 145 450 +145
29OCT26 28.00 C 0.00 0.00 0.00 2.02 +0.11 59 0 45 0
29OCT26 29.00 C 1.69 1.69 1.69 1.70 +0.11 60 10 65 0
29OCT26 30.00 C 0.00 0.00 0.00 1.39 +0.08 60 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 1.14 +0.08 60 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.92 +0.06 60 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.74 +0.05 60 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.59 +0.04 59 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.47 +0.03 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.96 +0.35 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.48 +0.34 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.02 +0.34 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.56 +0.34 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.10 +0.33 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.66 +0.33 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.22 +0.32 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.73 +0.25 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.38 +0.30 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.57 +0.24 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.76 +0.12 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.03 +0.11 54 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.41 +0.08 55 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 3.93 +0.19 57 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 3.41 +0.17 57 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 2.94 +0.15 57 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 2.56 +0.16 58 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 2.19 +0.13 58 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.87 +0.10 58 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.61 +0.10 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 1.36 +0.08 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 1.15 +0.07 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.97 +0.07 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.79 +0.05 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.68 +0.05 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.07 +0.34 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.66 +0.38 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.21 +0.38 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.68 +0.28 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.24 +0.27 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.81 +0.20 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.40 +0.20 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.07 +0.27 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.57 +0.16 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.83 +0.18 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.16 +0.15 55 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 5.50 +0.12 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 +0.15 55 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 4.37 +0.20 56 0 220 0
30DEC26 26.00 C 3.89 3.89 3.89 3.88 +0.17 56 15 665 +15
30DEC26 27.00 C 0.00 0.00 0.00 3.42 +0.16 56 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 3.01 +0.14 56 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 2.67 +0.15 56 0 692 0
30DEC26 30.00 C 2.39 2.39 2.39 2.35 +0.13 56 4 6 0
30DEC26 31.00 C 0.00 0.00 0.00 2.05 +0.10 56 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 1.80 +0.13 57 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 1.57 +0.10 57 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 +0.09 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 +0.07 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.06 56 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 11.43 +0.32 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.00 +0.31 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.59 +0.31 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.19 +0.30 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.80 +0.30 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.41 +0.29 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.04 +0.28 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.67 +0.27 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.32 +0.27 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 +0.25 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.96 +0.11 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 6.38 +0.19 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.90 +0.25 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.34 +0.19 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.80 +0.03 53 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 4.39 +0.10 53 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 4.05 +0.14 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.70 +0.14 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.37 +0.12 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.08 +0.11 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 +0.11 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.54 +0.10 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 +0.09 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.08 +0.09 54 0 0 0
30MAR27 36.00 C 2.03 2.03 2.03 1.88 +0.07 54 6 6 +6
29JUN27 16.00 C 0.00 0.00 0.00 11.84 +0.30 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.46 +0.30 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.08 +0.29 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.71 +0.29 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.35 +0.28 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.00 +0.27 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.66 +0.27 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.33 +0.27 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.00 +0.25 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.39 +0.24 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.80 +0.23 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.26 +0.21 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.74 +0.20 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.27 +0.19 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.82 +0.19 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.32 +0.14 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 5.11 +0.29 56 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 4.62 +0.14 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.28 +0.09 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 4.02 +0.14 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.76 +0.15 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.50 +0.13 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.26 +0.09 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.04 +0.17 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.73 +0.04 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.43 +0.31 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.11 +0.29 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.81 +0.28 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.52 +0.29 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.92 +0.27 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.40 +0.26 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.89 +0.27 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.40 +0.24 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.97 +0.35 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.45 +0.23 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.05 +0.17 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.72 +0.22 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.36 +0.18 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.04 +0.16 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.76 +0.15 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.49 +0.16 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.19 +0.11 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.98 +0.12 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.77 +0.14 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.51 +0.08 55 0 0 0
TOTAL CALL 1,018 42,344 +798
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 152 0 45 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 135 0 328 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.05 118 0 31 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.09 102 0 53 0
04SEP26 24.50 P 0.02 0.02 0.02 0.03 -0.14 104 50 66 +50
04SEP26 25.00 P 0.08 0.08 0.08 0.06 -0.22 100 13 246 0
04SEP26 25.50 P 0.21 0.21 0.21 0.12 -0.30 97 13 43 +13
04SEP26 26.00 P 0.33 0.39 0.26 0.23 -0.39 96 66 60 +9
04SEP26 26.50 P 0.43 0.43 0.43 0.43 -0.45 100 4 65 0
04SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.51 100 0 39 0
04SEP26 27.50 P 0.00 0.00 0.00 1.02 -0.52 104 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.46 108 0 15 0
04SEP26 28.50 P 0.00 0.00 0.00 1.80 -0.49 99 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 2.26 -0.44 100 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 2.74 -0.42 103 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 3.23 -0.40 105 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 3.72 -0.39 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 4.22 -0.37 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 4.72 -0.40 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.39 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 5.72 -0.36 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 6.22 -0.36 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 6.72 -0.36 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 7.72 -0.36 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 8.72 -0.36 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 9.22 -0.36 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 9.72 -0.36 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 10.72 -0.36 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.03 79 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.03 -0.04 78 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.05 77 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.07 -0.08 75 0 104 0
11SEP26 23.00 P 0.11 0.11 0.11 0.11 -0.11 75 150 250 -101
11SEP26 23.50 P 0.21 0.21 0.21 0.16 -0.14 74 15 60 +15
11SEP26 24.00 P 0.25 0.25 0.25 0.24 -0.17 75 13 2 -13
11SEP26 24.50 P 0.00 0.00 0.00 0.34 -0.20 75 0 164 0
11SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.23 75 0 30 0
11SEP26 25.50 P 0.00 0.00 0.00 0.62 -0.27 74 0 80 0
11SEP26 26.00 P 0.80 0.80 0.80 0.80 -0.30 73 50 202 +50
11SEP26 26.50 P 0.00 0.00 0.00 1.02 -0.35 73 0 45 0
11SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.35 76 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 1.64 -0.34 78 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 1.98 -0.35 79 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.34 -0.34 80 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.40 75 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.05 -0.40 76 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 3.47 -0.40 76 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 3.90 -0.41 75 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 4.35 -0.50 75 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 4.81 -0.46 75 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.39 -0.34 92 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 5.83 -0.36 89 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.31 -0.37 90 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 6.81 -0.35 96 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.30 -0.34 98 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 7.75 -0.41 89 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.24 -0.37 89 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 8.74 -0.38 93 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.25 -0.33 101 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 9.72 -0.39 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.24 -0.38 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.02 67 0 192 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.05 66 0 575 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.06 66 0 205 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.09 65 0 34 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.12 65 0 59 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.19 65 0 195 0
29SEP26 26.00 P 1.39 1.39 1.39 1.45 -0.21 65 3 65 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.25 66 0 1,984 0
29SEP26 28.00 P 0.00 0.00 0.00 2.57 -0.29 66 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 -0.27 66 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 3.97 -0.30 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.76 -0.43 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.72 -0.30 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.30 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 -0.35 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.41 -0.37 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.43 -0.28 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.21 -0.04 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 -0.04 60 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.42 -0.06 60 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.61 -0.07 59 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.86 -0.13 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.18 -0.12 59 0 99 0
29OCT26 25.00 P 0.00 0.00 0.00 1.58 -0.13 59 0 20 0
29OCT26 26.00 P 2.00 2.00 2.00 1.99 -0.21 58 40 137 +40
29OCT26 27.00 P 0.00 0.00 0.00 2.55 -0.19 59 0 319 0
29OCT26 28.00 P 0.00 0.00 0.00 3.13 -0.26 59 0 661 0
29OCT26 29.00 P 3.78 3.89 3.78 3.76 -0.29 59 75 150 +75
29OCT26 30.00 P 0.00 0.00 0.00 4.58 -0.21 62 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 5.29 -0.30 61 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.09 -0.30 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.92 -0.29 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.78 -0.31 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.73 -0.26 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.59 -0.32 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.25 -0.04 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.32 -0.04 58 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 -0.05 58 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.47 -0.06 57 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.68 -0.07 58 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.93 -0.10 58 0 2 0
27NOV26 23.00 P 1.15 1.15 1.14 1.23 -0.11 57 20 17 -9
27NOV26 24.00 P 0.00 0.00 0.00 1.59 -0.13 58 0 6 0
27NOV26 25.00 P 0.00 0.00 0.00 2.01 -0.17 58 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.52 -0.11 58 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 2.99 -0.19 57 0 105 0
27NOV26 28.00 P 0.00 0.00 0.00 3.58 -0.20 57 0 405 0
27NOV26 29.00 P 0.00 0.00 0.00 4.30 -0.15 59 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 4.99 -0.18 59 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 5.75 -0.15 60 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 6.52 -0.17 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.33 -0.17 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.13 -0.26 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.03 -0.21 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.93 -0.18 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.02 56 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.04 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.05 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.05 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.07 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.05 56 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.08 56 0 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 -0.12 56 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 -0.15 56 0 20 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 -0.20 55 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 -0.14 56 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 -0.16 56 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 3.40 -0.18 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.97 -0.20 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 4.70 -0.15 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.08 57 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.12 -0.19 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.87 -0.09 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 -0.13 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.40 -0.24 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.26 -0.17 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.14 -0.19 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.02 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 -0.03 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 -0.05 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.06 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 -0.05 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.04 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.04 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.10 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.25 -0.05 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 -0.07 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.87 -0.12 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.04 54 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 2.67 -0.09 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.17 -0.08 54 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 3.69 -0.18 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.29 -0.13 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 4.87 -0.18 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.52 -0.19 55 0 0 0
30MAR27 30.00 P 6.02 6.02 6.02 6.26 -0.14 55 2 2 +2
30MAR27 31.00 P 0.00 0.00 0.00 6.94 -0.17 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.68 -0.12 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.40 -0.10 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.21 -0.05 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.78 -0.28 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.59 -0.28 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 -0.06 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.09 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.99 -0.06 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.11 -0.05 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.21 -0.08 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.38 -0.03 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.51 -0.05 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 -0.06 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.89 -0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.25 -0.06 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.66 -0.01 55 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.03 -0.09 54 0 3 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 -0.09 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.08 -0.05 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.49 -0.11 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.18 -0.20 55 0 1,501 0
29JUN27 28.00 P 5.65 5.65 5.65 5.69 -0.31 54 15 1,501 0
29JUN27 29.00 P 6.28 6.28 6.28 6.30 -0.31 54 15 15 +15
29JUN27 30.00 P 0.00 0.00 0.00 6.93 -0.16 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.83 -0.08 56 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 8.54 -0.05 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.08 -0.26 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.05 -0.04 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.57 -0.27 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.34 -0.28 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 -0.11 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 -0.13 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.18 -0.07 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 -0.06 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.77 +0.01 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.21 0.00 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.68 +0.01 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.18 +0.01 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.73 +0.03 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.30 -0.11 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.85 -0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.50 -0.11 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.14 -0.08 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.78 -0.18 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.43 -0.11 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.08 -0.17 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.77 -0.19 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.50 -0.21 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.26 -0.20 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.01 -0.21 55 0 0 0
TOTAL PUT 544 45,705 +146
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$ 115.300
04SEP26 94.00 C 0.00 0.00 0.00 21.31 +0.49 127 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 20.31 +0.49 121 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 19.31 +0.49 114 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 18.31 +0.49 108 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 17.31 +0.49 102 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 16.31 +0.49 95 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 15.31 +0.49 89 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 14.31 +0.49 83 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 13.31 +0.49 77 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 12.31 +0.49 71 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 11.31 +0.49 65 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 10.31 +0.49 59 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 9.31 +0.49 53 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 8.31 +0.49 47 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 7.31 +0.49 42 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 6.31 +0.47 36 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 5.31 +0.44 30 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 4.32 +0.39 33 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 3.34 +0.38 31 0 22 0
04SEP26 113.00 C 2.50 2.50 2.50 2.41 +0.22 31 1 8 -1
04SEP26 114.00 C 1.48 1.48 1.48 1.53 -0.01 28 15 45 +14
04SEP26 115.00 C 1.20 1.20 0.83 0.89 -0.13 30 216 206 +167
04SEP26 116.00 C 0.73 0.73 0.63 0.45 -0.18 30 30 45 0
04SEP26 117.00 C 0.00 0.00 0.00 0.19 -0.17 30 0 30 0
04SEP26 118.00 C 0.00 0.00 0.00 0.08 -0.11 32 0 2 0
04SEP26 119.00 C 0.00 0.00 0.00 0.03 -0.07 33 0 3 0
04SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 30 0
04SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 62 0
04SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
04SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
04SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
04SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
04SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
04SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
04SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 21.41 +0.54 62 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 20.36 +0.49 0 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 19.36 +0.49 0 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 18.37 +0.49 42 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 17.37 +0.49 39 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 16.37 +0.49 36 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 15.37 +0.48 34 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 14.38 +0.48 36 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 13.39 +0.47 36 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 12.41 +0.46 37 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 11.43 +0.44 36 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 10.47 +0.43 36 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 9.53 +0.42 37 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 8.60 +0.39 36 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 7.70 +0.35 36 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 6.84 +0.33 36 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 6.02 +0.29 36 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 5.24 +0.25 36 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 4.38 +0.20 34 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 3.73 +0.17 34 0 16 0
11SEP26 114.00 C 3.30 3.30 3.30 3.14 +0.14 35 1 41 0
11SEP26 115.00 C 2.72 2.72 2.72 2.61 +0.10 35 6 57 +6
11SEP26 116.00 C 2.06 2.06 2.06 2.15 +0.08 35 15 60 +15
11SEP26 117.00 C 1.77 1.77 1.77 1.74 +0.05 35 15 15 +13
11SEP26 118.00 C 1.41 1.41 1.35 1.39 +0.03 36 26 54 +15
11SEP26 119.00 C 1.11 1.11 1.00 1.10 +0.02 36 27 23 +13
11SEP26 120.00 C 0.00 0.00 0.00 0.86 +0.01 36 0 17 0
11SEP26 121.00 C 0.00 0.00 0.00 0.66 0.00 36 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
11SEP26 123.00 C 0.40 0.40 0.40 0.37 -0.04 36 10 13 +10
11SEP26 124.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
11SEP26 129.00 C 0.08 0.08 0.08 0.05 -0.01 36 1 1 +1
11SEP26 130.00 C 0.21 0.21 0.21 0.04 -0.01 37 5 5 0
11SEP26 131.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.05 +0.60 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.30 +0.34 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.82 +0.36 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.46 +0.49 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.97 +0.50 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.33 +0.35 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.11 +0.63 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.48 +0.49 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.80 +0.30 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.42 +0.42 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.11 +0.59 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.53 +0.66 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 18.07 +0.48 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.66 +0.47 31 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 13.32 +0.45 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 11.08 +0.42 30 0 1 0
29SEP26 107.50 C 9.44 9.44 9.44 9.01 +0.39 31 1 32 0
29SEP26 110.00 C 0.00 0.00 0.00 7.12 +0.34 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.31 +0.21 29 0 204 0
29SEP26 115.00 C 3.95 4.20 3.95 3.96 +0.19 30 11 164 +9
29SEP26 117.50 C 2.94 2.94 2.86 2.86 +0.18 30 43 77 +28
29SEP26 120.00 C 2.00 2.15 1.96 2.00 +0.11 30 20 225 -3
29SEP26 122.50 C 1.38 1.38 1.38 1.35 +0.10 30 6 280 +6
29SEP26 125.00 C 0.86 0.86 0.86 0.88 +0.04 30 10 265 +10
29SEP26 127.50 C 0.64 0.64 0.63 0.56 +0.02 30 17 211 +15
29SEP26 130.00 C 0.40 0.40 0.40 0.36 +0.03 31 3 362 +3
29SEP26 132.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 293 0
29SEP26 137.50 C 0.12 0.12 0.12 0.07 0.00 31 36 222 +7
29SEP26 140.00 C 0.00 0.00 0.00 0.04 0.00 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 37 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 26.02 +0.80 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.61 +0.81 36 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.23 +0.69 35 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.60 +0.46 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 16.34 +0.44 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 14.18 +0.42 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 12.15 +0.42 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.05 +0.27 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.55 +0.47 29 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 6.80 +0.20 27 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 5.50 +0.24 28 0 91 0
29OCT26 117.50 C 4.29 4.29 4.29 4.38 +0.21 28 10 55 0
29OCT26 120.00 C 0.00 0.00 0.00 3.43 +0.17 28 0 135 0
29OCT26 122.50 C 0.00 0.00 0.00 2.65 +0.15 28 0 93 0
29OCT26 125.00 C 1.90 2.07 1.90 2.01 +0.11 28 31 91 +11
29OCT26 127.50 C 0.00 0.00 0.00 1.51 +0.09 28 0 74 0
29OCT26 130.00 C 0.00 0.00 0.00 1.11 +0.05 28 0 104 0
29OCT26 132.50 C 0.85 0.85 0.85 0.81 +0.01 28 15 98 +15
29OCT26 135.00 C 0.00 0.00 0.00 0.62 +0.05 29 0 95 0
29OCT26 137.50 C 0.50 0.50 0.48 0.44 +0.04 29 9 116 -7
29OCT26 140.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 123 0
29OCT26 142.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.02 +0.80 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 23.61 +0.81 31 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 21.23 +0.69 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.84 +0.70 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.64 +0.44 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.54 +0.41 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.58 +0.38 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 10.76 +0.35 28 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 9.09 +0.31 28 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 7.35 +0.14 27 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 6.09 +0.16 27 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 4.99 +0.15 28 0 1 0
27NOV26 120.00 C 0.00 0.00 0.00 4.03 +0.11 28 0 12 0
27NOV26 122.50 C 0.00 0.00 0.00 3.21 +0.07 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.54 +0.03 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 2.00 0.00 28 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 1.60 +0.04 28 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 1.25 +0.07 29 0 126 0
27NOV26 135.00 C 0.00 0.00 0.00 0.96 +0.06 29 0 24 0
27NOV26 137.50 C 0.89 0.89 0.89 0.72 +0.04 29 15 48 +15
27NOV26 140.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 60 0
27NOV26 142.50 C 0.59 0.59 0.59 0.40 +0.03 29 1 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.28 0.00 28 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.97 +0.51 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.50 +0.53 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.03 +0.56 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.58 +0.51 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.14 +0.59 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.71 +0.57 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.30 +0.56 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.02 +0.80 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 23.83 +0.98 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 21.36 +0.82 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 19.02 +0.37 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 16.89 +0.33 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 14.87 +0.28 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.92 +0.18 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 11.27 +0.21 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 9.54 +0.21 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 8.09 +0.19 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 6.84 +0.13 27 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 5.75 +0.07 27 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 4.81 +0.07 28 0 141 0
30DEC26 122.50 C 0.00 0.00 0.00 4.00 +0.04 28 0 135 0
30DEC26 125.00 C 3.45 3.60 3.32 3.32 +0.03 28 150 597 -28
30DEC26 127.50 C 0.00 0.00 0.00 2.77 +0.01 28 0 219 0
30DEC26 130.00 C 2.42 2.48 2.28 2.28 0.00 28 26 221 -11
30DEC26 132.50 C 0.00 0.00 0.00 1.87 -0.04 28 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 1.53 -0.03 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 1.19 -0.03 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.95 -0.04 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 0.75 -0.04 28 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.47 -0.03 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 26.64 +1.13 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.43 +1.08 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.29 +1.01 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.00 +0.34 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.11 +0.28 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.36 +0.30 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.74 +0.57 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.20 +0.21 28 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 11.51 +0.21 27 0 0 0
30MAR27 112.50 C 10.28 10.28 10.28 10.21 +0.15 27 15 15 +15
30MAR27 115.00 C 0.00 0.00 0.00 9.13 +0.15 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.06 +0.12 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.16 +0.11 27 0 23 0
30MAR27 122.50 C 0.00 0.00 0.00 6.28 +0.09 27 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 5.56 +0.08 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 4.85 +0.05 28 0 58 0
30MAR27 130.00 C 0.00 0.00 0.00 4.26 +0.05 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 3.71 +0.02 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 3.33 +0.08 28 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 2.89 +0.03 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 2.48 +0.02 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.23 +0.08 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.85 +0.02 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.60 +0.01 28 0 0 0
30MAR27 150.00 C 1.67 1.67 1.67 1.37 0.00 28 1 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.16 0.00 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.85 0.00 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.72 -0.01 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.62 0.00 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.52 0.00 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 27.11 +0.92 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.08 +1.04 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.14 +0.91 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.28 +0.74 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.84 +0.34 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.25 +0.30 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.77 +0.30 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 15.35 +0.72 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.07 +0.27 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 12.79 +0.23 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 11.35 +0.22 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.61 +0.54 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 9.35 +0.18 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 8.48 +0.18 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 7.63 +0.15 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 6.93 +0.15 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 6.22 +0.14 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 5.65 +0.17 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 5.19 +0.18 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 4.64 +0.11 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.17 +0.09 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.74 +0.08 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 3.32 +0.09 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 2.97 +0.06 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 2.66 +0.06 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 2.35 +0.06 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.10 +0.05 28 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 28.47 +1.14 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.58 +1.04 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 24.79 +0.99 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 23.09 +0.96 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.45 +0.87 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 19.91 +0.75 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 18.58 +0.83 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 17.07 +0.46 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.77 +0.44 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 14.41 +0.27 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 13.28 +0.27 27 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 12.23 +0.19 27 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.38 +0.27 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.35 +0.14 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.70 +0.33 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 8.76 +0.12 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.05 +0.11 27 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.64 +0.24 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.97 +0.34 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.27 +0.09 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.71 +0.08 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.33 +0.22 28 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.75 +0.12 28 0 4 0
TOTAL CALL 788 11,678 +338
04SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 98.00 P 0.01 0.01 0.01 0.01 0.00 120 33 33 +33
04SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
04SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
04SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 50 0
04SEP26 111.00 P 0.05 0.05 0.05 0.01 -0.11 33 10 11 +4
04SEP26 112.00 P 0.14 0.15 0.13 0.03 -0.21 31 20 27 -15
04SEP26 113.00 P 0.00 0.00 0.00 0.10 -0.36 31 0 3 0
04SEP26 114.00 P 0.38 0.38 0.38 0.28 -0.51 31 1 30 0
04SEP26 115.00 P 1.01 1.01 0.55 0.63 -0.64 32 16 39 -1
04SEP26 116.00 P 1.27 1.27 1.27 1.19 -0.69 32 7 23 0
04SEP26 117.00 P 0.00 0.00 0.00 1.95 -0.68 35 0 231 0
04SEP26 118.00 P 2.65 2.65 2.65 2.76 -0.62 31 5 3 -2
04SEP26 119.00 P 0.00 0.00 0.00 3.72 -0.56 32 0 2 0
04SEP26 120.00 P 0.00 0.00 0.00 4.70 -0.53 0 0 17 0
04SEP26 121.00 P 0.00 0.00 0.00 5.70 -0.51 0 1 15 0
04SEP26 122.00 P 0.00 0.00 0.00 6.70 -0.50 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 7.70 -0.50 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 9.70 -0.50 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 10.70 -0.50 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 11.70 -0.50 0 0 2 0
04SEP26 128.00 P 0.00 0.00 0.00 12.70 -0.50 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 13.70 -0.50 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 14.70 -0.50 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 15.70 -0.99 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 16.70 -1.02 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 17.70 -1.05 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 18.70 -1.08 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 19.70 -1.11 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 20.70 -1.14 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 21.70 -1.17 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 22.70 -1.20 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 23.70 -1.23 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 24.79 -1.17 184 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 25.79 -1.20 189 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 26.79 -1.23 194 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 27.79 -1.26 200 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 28.79 -1.29 205 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 29.78 -1.33 207 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 30.78 -1.36 212 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 31.78 -1.39 217 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 32.78 -1.39 222 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 98.00 P 0.07 0.07 0.07 0.01 0.00 42 4 4 +4
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
11SEP26 102.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 17 0
11SEP26 103.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.16 -0.08 37 0 0 0
11SEP26 107.00 P 0.39 0.39 0.39 0.24 -0.10 37 10 10 +10
11SEP26 108.00 P 0.00 0.00 0.00 0.34 -0.14 37 0 15 0
11SEP26 109.00 P 0.53 0.53 0.53 0.48 -0.18 37 1 1 0
11SEP26 110.00 P 0.00 0.00 0.00 0.67 -0.20 37 0 15 0
11SEP26 111.00 P 0.00 0.00 0.00 0.90 -0.24 37 0 15 0
11SEP26 112.00 P 0.00 0.00 0.00 1.18 -0.28 37 0 36 0
11SEP26 113.00 P 0.00 0.00 0.00 1.52 -0.33 37 0 30 0
11SEP26 114.00 P 2.07 2.07 1.98 1.92 -0.37 37 6 30 0
11SEP26 115.00 P 0.00 0.00 0.00 2.40 -0.39 37 0 24 0
11SEP26 116.00 P 0.00 0.00 0.00 2.93 -0.42 38 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 3.53 -0.45 38 0 15 0
11SEP26 118.00 P 0.00 0.00 0.00 4.19 -0.48 38 0 28 0
11SEP26 119.00 P 0.00 0.00 0.00 4.76 -0.48 36 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 5.52 -0.48 36 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 6.32 -0.49 36 1 1 +1
11SEP26 122.00 P 0.00 0.00 0.00 7.15 -0.51 36 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 8.02 -0.51 36 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 8.93 -0.50 36 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 9.85 -0.51 36 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 10.80 -0.50 37 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 11.76 -0.50 36 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 12.73 -0.51 36 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 13.71 -0.51 35 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 14.70 -0.51 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 15.70 -0.99 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 16.70 -1.02 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 17.70 -1.05 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 18.70 -1.08 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 19.70 -1.11 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 20.70 -1.14 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 21.70 -1.17 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 22.70 -1.20 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 23.70 -1.23 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 24.79 -1.17 68 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 25.79 -1.20 70 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 26.98 -1.04 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 57 0
29SEP26 97.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 82 0
29SEP26 100.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 170 0
29SEP26 102.50 P 0.58 0.58 0.58 0.30 -0.05 31 4 214 0
29SEP26 105.00 P 0.00 0.00 0.00 0.58 -0.07 31 0 189 0
29SEP26 107.50 P 1.12 1.23 1.11 1.01 -0.10 31 31 277 -4
29SEP26 110.00 P 1.73 1.73 1.73 1.64 -0.16 31 8 390 +8
29SEP26 112.50 P 2.54 2.77 2.46 2.52 -0.21 31 45 237 +26
29SEP26 115.00 P 3.58 3.86 3.45 3.66 -0.26 31 21 257 +6
29SEP26 117.50 P 4.51 4.98 4.51 5.03 -0.36 31 33 167 0
29SEP26 120.00 P 0.00 0.00 0.00 6.54 -0.35 31 0 188 0
29SEP26 122.50 P 0.00 0.00 0.00 8.38 -0.39 31 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 10.41 -0.42 31 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 12.59 -0.45 31 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 14.89 -0.47 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.27 -1.02 30 0 53 0
29SEP26 135.00 P 19.70 19.70 19.70 19.72 -1.09 31 1 36 0
29SEP26 137.50 P 0.00 0.00 0.00 22.22 -1.16 34 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 24.79 -1.17 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.29 -1.24 44 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 29.82 -1.29 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.32 -1.23 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.82 -1.23 54 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.32 -1.24 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.82 -1.23 59 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.31 -1.24 62 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.81 -1.24 64 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.31 -1.24 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.81 -1.22 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.31 -1.24 72 0 0 0
29OCT26 90.00 P 0.27 0.27 0.27 0.06 -0.01 29 5 8 -2
29OCT26 92.50 P 0.36 0.36 0.34 0.11 -0.02 29 6 5 +4
29OCT26 95.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 54 0
29OCT26 97.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 41 0
29OCT26 100.00 P 0.87 0.87 0.87 0.60 -0.04 29 4 21 -4
29OCT26 102.50 P 0.00 0.00 0.00 0.93 -0.08 29 0 84 0
29OCT26 105.00 P 1.56 1.56 1.56 1.40 -0.11 29 1 164 0
29OCT26 107.50 P 2.27 2.27 2.27 2.03 -0.14 29 3 142 +3
29OCT26 110.00 P 2.90 2.90 2.90 2.83 -0.18 29 3 80 0
29OCT26 112.50 P 0.00 0.00 0.00 3.83 -0.21 29 0 92 0
29OCT26 115.00 P 0.00 0.00 0.00 4.97 -0.30 29 0 164 0
29OCT26 117.50 P 0.00 0.00 0.00 6.33 -0.35 29 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 7.65 -0.65 28 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 9.46 -0.34 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 11.32 -0.37 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 13.31 -0.41 29 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 15.43 -0.43 29 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 17.64 -0.65 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.94 -0.87 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 22.31 -1.07 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.79 -1.17 31 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 27.29 -1.24 33 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.82 -1.29 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.32 -1.23 38 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 34.82 -1.23 40 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.47 -0.05 29 0 9 0
27NOV26 95.00 P 1.02 1.02 1.02 0.73 -0.06 29 20 63 +20
27NOV26 97.50 P 0.00 0.00 0.00 1.08 -0.08 29 0 65 0
27NOV26 100.00 P 0.00 0.00 0.00 1.55 -0.09 29 0 78 0
27NOV26 102.50 P 0.00 0.00 0.00 2.16 -0.12 29 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.91 -0.15 29 0 2 0
27NOV26 107.50 P 0.00 0.00 0.00 3.81 -0.19 29 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 4.87 -0.23 29 0 100 0
27NOV26 112.50 P 5.99 5.99 5.99 6.08 -0.27 29 1 156 -1
27NOV26 115.00 P 0.00 0.00 0.00 7.48 -0.28 29 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 8.99 -0.10 29 0 16 0
27NOV26 120.00 P 10.47 10.47 10.47 10.68 -0.09 30 15 61 0
27NOV26 122.50 P 0.00 0.00 0.00 12.20 -0.37 28 0 58 0
27NOV26 125.00 P 0.00 0.00 0.00 14.11 -0.37 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 16.12 -0.40 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 18.21 -0.42 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 20.37 -0.44 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 22.86 -0.90 31 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 25.32 -0.81 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.65 -0.88 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.03 -0.96 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.21 -1.25 32 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 34.77 -1.15 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.21 -1.15 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 56 0
30DEC26 75.00 P 0.30 0.30 0.30 0.03 -0.01 29 5 16 +5
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.37 -0.08 28 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.13 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.81 -0.17 28 0 86 0
30DEC26 95.00 P 0.00 0.00 0.00 1.16 -0.20 28 0 139 0
30DEC26 97.50 P 0.00 0.00 0.00 1.66 -0.19 28 0 83 0
30DEC26 100.00 P 0.00 0.00 0.00 2.23 -0.24 28 0 227 0
30DEC26 102.50 P 3.04 3.04 3.02 2.91 -0.29 29 45 162 +45
30DEC26 105.00 P 3.78 3.78 3.78 3.72 -0.33 29 5 184 -5
30DEC26 107.50 P 0.00 0.00 0.00 4.71 -0.32 29 0 116 0
30DEC26 110.00 P 5.59 5.71 5.54 5.81 -0.33 29 45 227 -45
30DEC26 112.50 P 0.00 0.00 0.00 7.03 -0.30 29 0 89 0
30DEC26 115.00 P 8.05 8.33 8.00 8.33 -0.49 29 60 100 +31
30DEC26 117.50 P 0.00 0.00 0.00 9.89 -0.28 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 11.54 -0.22 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 13.02 -0.50 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 14.85 -0.52 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 16.78 -0.51 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.81 -1.11 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 21.15 -0.91 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 23.44 -0.87 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.74 -0.85 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.03 -0.80 32 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 30.36 -0.82 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.72 -0.86 33 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.11 -0.85 34 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.51 -0.85 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.93 -0.56 35 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.36 -0.56 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.79 -0.58 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.24 -0.57 38 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.69 -0.59 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.05 -0.68 38 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.61 -0.58 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.45 -0.10 28 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.90 -0.13 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.47 -0.17 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 3.12 -0.17 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.85 -0.21 28 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 4.67 -0.22 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 5.64 -0.26 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 6.66 -0.29 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 7.86 -0.30 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 9.10 -0.32 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 10.52 -0.35 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 11.97 -0.39 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 13.60 -0.39 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 14.81 -0.86 28 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 16.57 -0.92 28 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 18.36 -0.98 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.27 -1.06 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.64 -0.70 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.67 -0.79 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.76 -0.85 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.91 -0.91 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.85 -1.25 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 33.07 -1.32 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.33 -1.42 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.63 -1.47 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.95 -1.20 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.36 -1.14 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.79 -1.11 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.38 -0.95 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.79 -0.94 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.05 -1.11 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.61 -0.99 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.37 -0.09 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.92 -0.12 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.65 -0.13 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 4.39 -0.16 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.21 -0.16 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 6.13 -0.20 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 7.08 -0.27 28 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 8.19 -0.29 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.34 -0.35 28 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 10.60 -0.35 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.96 -0.37 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 13.42 -0.39 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 15.02 -0.37 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 16.62 -0.43 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.23 -0.62 29 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 20.10 -0.58 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.87 -0.67 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.57 -0.93 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.75 -0.77 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.53 -1.04 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.70 -1.02 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.80 -1.09 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.94 -1.16 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.12 -1.26 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.33 -1.30 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.60 -1.31 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.85 -1.07 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.14 -0.24 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.77 -0.14 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.59 -0.18 28 0 6 0
29SEP27 97.50 P 0.00 0.00 0.00 5.38 -0.21 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 6.25 -0.22 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.12 -0.19 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.10 -0.40 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 9.11 -0.49 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 10.48 -0.20 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 11.74 -0.45 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 12.96 -0.39 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 14.45 -0.48 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 16.00 -0.48 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 17.70 -0.41 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 19.38 -0.30 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.94 -0.81 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 22.75 -0.85 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 24.61 -0.86 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 26.53 -0.90 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 28.47 -0.98 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 30.48 -1.02 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.52 -1.09 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.60 -1.16 29 0 0 0
TOTAL PUT 476 10,251 +121
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$ 2.135
29SEP26 1.50 C 0.00 0.00 0.00 0.64 +0.01 62 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 +0.01 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 +0.02 74 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 +0.02 67 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 +0.02 61 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 +0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.22 +0.01 44 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 0.00 37 0 225 0
29SEP26 2.10 C 0.09 0.12 0.09 0.11 -0.01 39 60 317 +15
29SEP26 2.20 C 0.07 0.07 0.06 0.07 0.00 42 32 199 0
29SEP26 2.30 C 0.04 0.04 0.04 0.04 0.00 42 8 292 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 41 0 366 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 42 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 57 0 654 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 0.00 38 0 75 0
29OCT26 2.10 C 0.15 0.15 0.14 0.15 -0.01 38 105 75 +60
29OCT26 2.20 C 0.11 0.11 0.10 0.11 -0.01 40 90 150 +30
29OCT26 2.30 C 0.08 0.08 0.07 0.08 0.00 41 60 101 +30
29OCT26 2.40 C 0.06 0.06 0.06 0.06 0.00 43 45 266 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 0.00 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 45 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 45 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 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 55 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 1.60 C 0.00 0.00 0.00 0.57 - 50 0 0 -
27NOV26 1.65 C 0.00 0.00 0.00 0.53 +0.02 51 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 0.00 41 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
27NOV26 2.20 C 0.15 0.15 0.15 0.15 0.00 41 75 30 +15
27NOV26 2.30 C 0.12 0.12 0.12 0.12 0.00 43 15 30 0
27NOV26 2.40 C 0.09 0.09 0.08 0.09 0.00 43 45 15 +15
27NOV26 2.50 C 0.07 0.07 0.06 0.07 0.00 44 75 46 +30
27NOV26 2.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
27NOV26 2.70 C 0.00 0.00 0.00 0.04 0.00 45 0 10 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 0.00 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 3.00 C 0.02 0.02 0.02 0.01 0.00 41 300 300 +296
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 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 +0.01 45 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 +0.01 45 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 0.00 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 +0.01 43 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 +0.01 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.23 0.00 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 +0.01 43 0 260 0
30DEC26 2.30 C 0.15 0.15 0.14 0.15 0.00 42 46 314 +44
30DEC26 2.40 C 0.11 0.11 0.11 0.12 0.00 43 15 176 0
30DEC26 2.50 C 0.09 0.09 0.09 0.10 +0.01 44 7 215 0
30DEC26 2.60 C 0.08 0.08 0.07 0.08 +0.01 44 64 310 +34
30DEC26 2.70 C 0.06 0.06 0.06 0.06 0.00 44 15 74 +15
30DEC26 2.80 C 0.05 0.05 0.05 0.05 +0.01 45 15 34 +15
30DEC26 2.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 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 62 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 0.72 +0.01 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.68 +0.01 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.01 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.01 43 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.01 42 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 0.00 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 0.00 45 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 -0.01 43 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 -0.01 43 0 26 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 40 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 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 0.00 49 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 0.00 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.60 0.00 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.56 0.00 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.42 0.00 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.37 0.00 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.32 -0.01 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 0.00 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 0.00 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 0.00 45 0 10 0
29JUN27 2.80 C 0.16 0.16 0.16 0.15 0.00 45 45 170 +45
29JUN27 2.90 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29JUN27 3.00 C 0.11 0.11 0.11 0.11 -0.01 44 41 260 +41
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 45 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 44 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.70 - 49 0 0 -
29SEP27 1.65 C 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.49 0.00 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
TOTAL CALL 1,158 20,346 +685
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 44 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 3,810 0
29SEP26 2.10 P 0.08 0.09 0.07 0.08 -0.01 43 127 702 0
29SEP26 2.20 P 0.13 0.15 0.12 0.13 -0.01 41 255 640 +105
29SEP26 2.30 P 0.20 0.20 0.20 0.21 0.00 47 15 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.28 -0.02 41 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 -0.01 58 0 97 0
29SEP26 2.70 P 0.58 0.58 0.55 0.57 -0.02 54 10 172 -10
29SEP26 2.80 P 0.00 0.00 0.00 0.67 -0.01 61 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 -0.02 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.87 -0.01 73 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 -0.01 79 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 -0.01 84 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 -0.01 89 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 -0.01 94 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 0.00 99 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 0.00 103 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 -0.01 108 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.01 112 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 0.00 116 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 -0.01 120 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.97 -0.01 124 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 -0.01 128 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 0.00 132 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.27 -0.01 135 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.37 -0.01 139 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.47 -0.01 142 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.57 -0.01 145 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.67 -0.01 148 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.77 -0.01 151 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 -0.01 40 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 0.00 44 0 100 0
29OCT26 1.95 P 0.06 0.06 0.06 0.06 -0.01 42 15 420 0
29OCT26 2.00 P 0.08 0.08 0.07 0.07 -0.02 40 105 655 +60
29OCT26 2.10 P 0.12 0.13 0.11 0.12 -0.01 42 148 180 +15
29OCT26 2.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.01 43 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.97 -0.02 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.07 -0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.17 -0.01 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.27 -0.01 68 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 1.65 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 1.85 P 0.06 0.06 0.06 0.06 0.00 44 15 15 -15
27NOV26 1.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 40 0
27NOV26 1.95 P 0.09 0.09 0.08 0.09 0.00 43 52 8 +8
27NOV26 2.00 P 0.11 0.11 0.11 0.10 -0.01 41 37 37 +17
27NOV26 2.10 P 0.15 0.15 0.14 0.15 -0.01 42 30 30 +26
27NOV26 2.20 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 -0.01 43 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.58 -0.02 40 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.07 -0.02 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.17 -0.02 55 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.27 -0.02 58 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 37 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 42 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 0.05 0.05 0.05 0.05 0.00 42 52 52 +52
30DEC26 1.80 P 0.06 0.06 0.06 0.07 0.00 44 86 94 +64
30DEC26 1.85 P 0.07 0.08 0.07 0.08 0.00 43 87 60 +45
30DEC26 1.90 P 0.09 0.10 0.09 0.09 -0.01 41 60 191 +30
30DEC26 1.95 P 0.10 0.10 0.10 0.11 0.00 42 15 312 0
30DEC26 2.00 P 0.14 0.14 0.14 0.13 0.00 42 15 401 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 0.00 42 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 0.00 42 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.30 0.00 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 0.00 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.01 43 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 -0.01 43 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.02 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 -0.01 42 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.78 -0.02 42 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 -0.02 45 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 -0.02 43 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.07 -0.02 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 -0.02 48 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 -0.02 51 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 0.00 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.47 -0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 -0.02 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 -0.01 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.77 -0.01 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 -0.01 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.97 -0.01 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.07 -0.02 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.17 -0.01 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.27 -0.02 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.37 -0.01 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.47 -0.02 76 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 44 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 1.85 P 0.13 0.14 0.13 0.13 0.00 43 2 4 +2
30MAR27 1.90 P 0.00 0.00 0.00 0.16 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 0.00 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 0.00 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 -0.01 43 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.30 0.00 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 -0.01 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.43 -0.01 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.50 -0.01 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.57 -0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 -0.01 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.01 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.02 42 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 -0.02 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 -0.01 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.08 -0.02 42 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 -0.01 44 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 -0.01 44 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 -0.01 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 -0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.67 -0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.77 -0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.87 -0.01 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.97 -0.01 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.07 -0.02 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.17 -0.01 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.27 -0.02 60 0 0 0
29JUN27 1.50 P 0.07 0.07 0.07 0.08 0.00 45 251 149 -251
29JUN27 1.55 P 0.00 0.00 0.00 0.09 -0.01 44 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 -0.01 43 0 100 0
29JUN27 1.75 P 0.14 0.15 0.14 0.15 0.00 43 75 193 +45
29JUN27 1.80 P 0.00 0.00 0.00 0.17 0.00 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.19 -0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 -0.01 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.23 -0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.31 -0.01 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.37 0.00 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.43 -0.01 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.49 -0.01 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.56 -0.01 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.63 -0.01 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.70 -0.01 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.78 -0.01 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.94 -0.01 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 -0.01 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 -0.02 38 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 -0.01 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 -0.01 37 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.38 -0.02 36 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 -0.01 39 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.15 - 47 0 0 -
29SEP27 1.65 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.70 0.00 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.92 -0.01 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.00 -0.03 44 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.08 -0.01 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.17 0.00 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.25 -0.01 43 0 0 0
TOTAL PUT 1,452 18,577 +193
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$ 42.000
04SEP26 34.50 C 0.00 0.00 0.00 7.50 -4.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 7.00 -4.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 6.50 -4.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 6.00 -4.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 5.50 -4.01 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 5.00 -4.01 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 4.50 -4.01 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 4.01 -4.00 84 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 3.51 -4.00 74 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 3.02 -3.99 74 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 2.54 -3.97 73 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 2.08 -3.93 73 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 1.64 -3.87 71 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 1.29 -3.72 77 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.94 -3.58 75 0 0 0
04SEP26 42.00 C 0.65 0.96 0.65 0.66 -3.37 75 30 15 +15
04SEP26 42.50 C 1.09 1.09 1.09 0.43 -3.12 73 12 12 +12
04SEP26 43.00 C 0.28 0.28 0.28 0.27 -2.81 73 20 20 +20
04SEP26 43.50 C 0.80 0.92 0.20 0.16 -2.48 73 52 52 +52
04SEP26 44.00 C 0.00 0.00 0.00 0.09 -2.12 73 0 0 0
04SEP26 44.50 C 0.60 0.60 0.08 0.05 -1.77 73 19 3 +3
04SEP26 45.00 C 0.00 0.00 0.00 0.03 -1.44 76 0 0 0
04SEP26 45.50 C 0.21 0.22 0.21 0.02 -1.13 80 52 52 +51
04SEP26 46.00 C 0.15 0.16 0.15 0.01 -0.90 80 30 31 +30
04SEP26 46.50 C 0.11 0.11 0.11 0.01 -0.67 88 15 15 0
04SEP26 47.00 C 0.05 0.05 0.05 0.01 -0.49 96 1 1 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.34 103 0 0 0
04SEP26 48.00 C 0.05 0.05 0.05 0.01 -0.23 111 15 15 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.15 118 0 4 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.10 126 0 36 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.06 133 0 15 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.03 140 0 40 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 154 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 192 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 0.00 217 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.53 -4.00 54 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 7.03 -4.00 50 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.54 -3.99 52 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 6.05 -3.98 52 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.56 -3.97 51 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 5.08 -3.95 50 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.62 -3.91 52 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 4.16 -3.88 51 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 3.72 -3.82 51 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 3.30 -3.75 52 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 2.89 -3.67 51 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 2.52 -3.56 51 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 2.17 -3.43 51 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 1.90 -3.23 54 0 0 0
11SEP26 41.50 C 1.49 1.49 1.49 1.60 -3.07 53 15 15 +15
11SEP26 42.00 C 1.75 1.75 1.18 1.34 -2.89 53 14 8 +8
11SEP26 42.50 C 2.19 2.19 2.19 1.10 -2.70 53 15 15 +15
11SEP26 43.00 C 1.86 1.86 0.77 0.90 -2.49 53 31 30 +30
11SEP26 43.50 C 1.36 1.39 0.65 0.72 -2.29 52 31 31 +31
11SEP26 44.00 C 0.49 0.49 0.49 0.57 -2.07 52 6 6 +6
11SEP26 44.50 C 1.05 1.05 0.37 0.45 -1.85 52 21 13 +13
11SEP26 45.00 C 0.77 0.77 0.28 0.35 -1.70 52 16 16 +16
11SEP26 45.50 C 0.73 0.73 0.73 0.27 -1.48 52 15 15 +15
11SEP26 46.00 C 0.60 0.60 0.21 0.20 -1.29 51 28 15 +15
11SEP26 46.50 C 0.00 0.00 0.00 0.15 -1.10 51 0 2 0
11SEP26 47.00 C 0.40 0.40 0.40 0.11 -0.93 51 15 15 +15
11SEP26 47.50 C 0.00 0.00 0.00 0.08 -0.78 51 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.64 52 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.05 -0.52 53 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.42 51 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.34 51 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.27 49 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.16 54 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.07 -4.00 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.08 -3.99 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.09 -3.98 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.11 -3.97 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.15 -3.93 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.21 -3.88 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.31 -3.80 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.45 -3.69 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.64 -3.80 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.90 -3.37 46 0 0 0
29SEP26 40.00 C 3.72 3.72 3.60 3.23 -3.15 46 2 2 +2
29SEP26 41.00 C 0.00 0.00 0.00 2.63 -2.90 46 0 0 0
29SEP26 42.00 C 1.82 1.82 1.82 2.08 -2.66 45 190 190 +190
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -2.39 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 -2.05 46 0 0 0
29SEP26 45.00 C 1.80 1.80 1.09 0.97 -1.78 45 12 12 +11
29SEP26 46.00 C 0.70 0.70 0.62 0.74 -1.56 46 14 23 +14
29SEP26 47.00 C 0.80 0.80 0.62 0.57 -1.27 46 2 2 +2
29SEP26 48.00 C 0.42 0.42 0.42 0.42 -1.03 46 2 6 0
29SEP26 49.00 C 0.30 0.30 0.30 0.30 -0.82 46 1 1 +1
29SEP26 50.00 C 0.00 0.00 0.00 0.21 -0.65 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.33 46 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.15 47 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.17 -3.98 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.19 -3.96 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.14 -4.03 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.22 -3.97 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.26 -3.95 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.49 -3.76 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.64 -3.67 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.84 -3.83 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.94 -3.81 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.27 -3.59 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.70 -3.11 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.11 -2.92 38 0 0 0
29OCT26 42.00 C 2.34 2.34 2.25 2.66 -2.64 39 3 3 +3
29OCT26 43.00 C 0.00 0.00 0.00 2.22 -2.41 39 0 0 0
29OCT26 44.00 C 1.78 1.78 1.78 1.83 -2.18 39 10 10 +10
29OCT26 45.00 C 0.00 0.00 0.00 1.50 -2.05 39 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.26 -1.74 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.01 -1.55 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.81 -1.34 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.64 -1.15 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.50 -0.98 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 -0.63 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.38 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.22 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.12 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.06 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.29 -3.94 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.19 -4.06 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.14 -4.14 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.31 -4.00 28 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.40 -3.97 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.81 -3.97 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.01 -3.78 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.26 -3.64 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.38 -3.67 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.75 -3.45 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.16 -3.02 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 3.62 -2.82 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 3.14 -2.61 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.71 -2.39 37 0 0 0
27NOV26 44.00 C 2.42 2.45 1.92 2.31 -2.20 37 330 250 +250
27NOV26 45.00 C 0.00 0.00 0.00 1.97 -1.99 37 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.67 -1.89 37 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 1.42 -1.67 37 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 1.21 -1.47 38 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 1.03 -1.27 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.87 -1.10 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.52 -0.79 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.32 -0.53 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 -0.34 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.22 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.14 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.29 -4.04 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.19 -4.17 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.32 -4.09 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.48 -3.98 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.67 -4.16 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.90 -3.88 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.16 -3.67 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.67 -3.23 37 0 0 0
30DEC26 38.00 C 5.66 5.66 5.66 5.99 -3.32 37 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 5.36 -3.16 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.77 -2.98 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.11 -2.70 35 0 0 0
30DEC26 42.00 C 3.76 3.76 3.48 3.63 -2.51 36 60 60 +60
30DEC26 43.00 C 3.09 3.09 3.09 3.19 -2.32 36 15 15 +15
30DEC26 44.00 C 3.44 3.44 3.44 2.80 -2.13 36 15 15 +15
30DEC26 45.00 C 3.04 3.04 3.04 2.44 -1.95 36 15 15 +15
30DEC26 46.00 C 2.05 2.05 2.05 2.13 -1.82 36 15 30 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.86 -1.66 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -1.52 36 0 0 0
30DEC26 49.00 C 1.39 1.39 1.39 1.39 -1.34 37 15 15 +15
30DEC26 50.00 C 1.60 1.60 1.55 1.21 -1.17 37 40 63 +31
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.85 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.61 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.42 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.27 37 0 45 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.19 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.12 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.08 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.96 -3.75 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.11 -3.69 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.29 -3.62 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.50 -3.53 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.45 -3.73 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.02 -3.33 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.32 -3.23 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.67 -3.11 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.83 -3.21 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.26 -3.07 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.73 -2.92 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 -2.77 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.77 -2.62 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.34 -2.58 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.94 -2.49 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.57 -2.29 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -2.16 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 -1.91 35 0 60 0
30MAR27 48.00 C 2.66 2.66 2.66 2.66 -1.79 35 15 75 +15
30MAR27 49.00 C 0.00 0.00 0.00 2.36 -1.73 35 0 0 0
30MAR27 50.00 C 3.00 3.00 2.70 2.19 -1.53 36 2 2 +2
30MAR27 52.50 C 0.00 0.00 0.00 1.67 -1.29 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -1.05 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.84 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.71 -0.66 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.49 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.38 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.28 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.22 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.17 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.14 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.10 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.07 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.54 -3.64 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.75 -3.57 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.99 -3.49 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.26 -3.40 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.55 -3.04 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.58 -3.24 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.96 -3.13 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.62 -2.76 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.04 -2.67 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.48 -2.58 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.96 -2.48 36 0 0 0
29JUN27 41.00 C 6.00 6.00 6.00 6.46 -2.41 36 111 100 +100
29JUN27 42.00 C 5.57 5.57 5.57 6.00 -2.47 36 115 115 +115
29JUN27 43.00 C 0.00 0.00 0.00 5.39 -2.54 35 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -2.41 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.62 -2.29 35 0 0 0
29JUN27 46.00 C 4.14 4.14 4.14 4.40 -2.04 36 7 7 +7
29JUN27 47.00 C 3.93 3.93 3.93 4.06 -1.94 36 15 15 +15
29JUN27 48.00 C 3.56 3.56 3.56 3.75 -1.84 36 15 15 +15
29JUN27 49.00 C 3.30 3.30 3.30 3.46 -1.58 36 15 15 +15
29JUN27 50.00 C 0.00 0.00 0.00 3.09 -1.82 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.59 -1.53 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.09 -1.31 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.69 -1.11 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 -0.93 36 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.09 -0.73 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.87 -0.61 36 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.70 -0.51 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 -0.42 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 -0.34 36 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 -0.27 36 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 -0.23 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 -0.19 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 -0.16 36 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.14 -0.14 36 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.11 -0.12 36 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 -0.09 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 -0.08 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 14.15 -3.55 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 13.41 -3.48 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.69 -3.42 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.00 -3.34 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.34 -3.26 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.70 -3.17 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.09 -3.09 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.51 -2.62 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.96 -2.54 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.17 -2.73 35 0 0 0
29SEP27 40.00 C 6.96 6.96 6.96 7.92 -2.40 37 15 15 +15
29SEP27 41.00 C 0.00 0.00 0.00 7.22 -2.55 35 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.78 -2.45 35 0 0 0
29SEP27 43.00 C 5.58 5.58 5.58 6.56 -2.19 37 15 15 +15
29SEP27 44.00 C 6.58 6.58 6.58 6.15 -2.13 37 8 8 +8
29SEP27 45.00 C 6.18 6.18 6.18 5.77 -2.02 37 9 9 +9
29SEP27 46.00 C 0.00 0.00 0.00 5.24 -2.16 36 0 15 0
29SEP27 47.00 C 4.37 4.37 4.37 5.06 -2.07 37 8 8 +8
29SEP27 48.00 C 5.09 5.09 5.09 4.73 -1.99 37 15 15 +15
29SEP27 49.00 C 4.78 4.78 4.66 4.43 -1.90 37 14 14 +14
29SEP27 50.00 C 4.53 4.53 4.53 4.14 -1.81 37 7 22 +7
29SEP27 52.50 C 0.00 0.00 0.00 3.50 -1.65 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.95 -1.56 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.48 -1.37 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.09 -1.20 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.75 -1.05 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.47 -0.84 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.23 -0.74 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.04 -0.63 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.87 -0.55 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.73 -0.47 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.61 -0.41 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.51 -0.36 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.43 -0.30 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.36 -0.26 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.30 -0.23 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.25 -0.20 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.21 -0.17 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.18 -0.14 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.15 -0.12 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.13 -0.10 37 0 0 0
TOTAL CALL 1,595 2,075 +1,401
04SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
04SEP26 39.50 P 0.04 0.04 0.04 0.04 +0.03 74 6 6 +6
04SEP26 40.00 P 0.04 0.12 0.04 0.08 +0.07 74 4 2 0
04SEP26 40.50 P 0.00 0.00 0.00 0.14 +0.13 72 0 0 0
04SEP26 41.00 P 0.24 0.24 0.24 0.24 +0.23 71 22 22 +22
04SEP26 41.50 P 0.19 0.54 0.19 0.40 +0.38 70 44 30 +20
04SEP26 42.00 P 0.20 0.68 0.20 0.61 +0.58 69 35 33 +33
04SEP26 42.50 P 0.23 0.34 0.14 0.89 +0.84 68 23 17 +17
04SEP26 43.00 P 0.27 1.72 0.27 1.22 +1.15 66 28 27 +14
04SEP26 43.50 P 0.40 0.40 0.40 1.65 +1.53 71 6 6 +6
04SEP26 44.00 P 0.65 2.05 0.65 2.08 +1.88 71 24 16 -1
04SEP26 44.50 P 0.00 0.00 0.00 2.54 +2.23 71 0 0 0
04SEP26 45.00 P 1.10 1.16 1.05 3.02 +2.57 72 35 35 +15
04SEP26 45.50 P 1.53 1.70 1.53 3.51 +2.88 74 4 6 0
04SEP26 46.00 P 0.00 0.00 0.00 4.00 +3.15 0 0 4 0
04SEP26 46.50 P 0.00 0.00 0.00 4.50 +3.38 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 5.00 +3.57 0 0 4 0
04SEP26 47.50 P 0.00 0.00 0.00 5.50 +3.67 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 6.00 +3.77 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 6.50 +3.85 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 7.00 +3.90 0 0 10 0
04SEP26 49.50 P 0.00 0.00 0.00 7.50 +3.94 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 8.00 +3.97 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 9.00 +3.99 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 10.00 +4.00 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 11.00 +4.00 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 12.00 +4.00 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 13.00 +4.00 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 14.00 +4.00 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 15.00 +4.00 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 16.00 +4.00 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 17.00 +4.00 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 18.00 +4.00 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 19.00 +4.00 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 20.00 +4.00 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 21.00 +4.00 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 22.00 +4.00 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 23.00 +4.00 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 24.00 +4.00 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 25.00 +4.00 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 26.00 +4.00 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 27.00 +4.00 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 28.00 +4.00 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 29.00 +4.00 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 30.00 +4.00 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 31.00 +4.00 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 32.00 +4.00 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 33.00 +4.00 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 34.00 +4.00 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 35.00 +4.00 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 36.00 +4.00 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 37.00 +4.00 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.10 +0.09 52 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.14 +0.13 52 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.20 +0.19 52 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.24 51 0 0 0
11SEP26 39.50 P 0.20 0.23 0.20 0.36 +0.32 51 25 15 +15
11SEP26 40.00 P 0.30 0.56 0.30 0.48 +0.43 51 155 140 +140
11SEP26 40.50 P 0.00 0.00 0.00 0.62 +0.55 50 0 0 0
11SEP26 41.00 P 0.32 0.72 0.32 0.80 +0.69 50 21 21 +21
11SEP26 41.50 P 0.91 1.02 0.91 1.02 +0.88 51 28 17 +17
11SEP26 42.00 P 1.37 1.37 1.37 1.23 +1.04 50 15 15 +15
11SEP26 42.50 P 0.00 0.00 0.00 1.50 +1.24 50 0 0 0
11SEP26 43.00 P 0.80 0.80 0.80 1.79 +1.44 49 15 15 +15
11SEP26 43.50 P 1.00 1.00 1.00 2.11 +1.65 48 2 32 +2
11SEP26 44.00 P 0.00 0.00 0.00 2.50 +1.91 50 0 0 0
11SEP26 44.50 P 1.46 1.46 1.46 2.91 +2.17 51 15 16 -15
11SEP26 45.00 P 0.00 0.00 0.00 3.32 +2.39 51 0 0 0
11SEP26 45.50 P 2.10 2.10 2.10 3.74 +2.60 52 15 15 +15
11SEP26 46.00 P 0.00 0.00 0.00 4.17 +2.81 51 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 4.63 +3.00 52 0 0 0
11SEP26 47.00 P 5.45 5.45 5.45 5.09 +3.17 51 100 15 -85
11SEP26 47.50 P 0.00 0.00 0.00 5.56 +3.33 51 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 6.04 +3.47 51 0 0 0
11SEP26 48.50 P 5.02 5.02 5.02 6.52 +3.59 50 2 2 0
11SEP26 49.00 P 0.00 0.00 0.00 7.01 +3.60 50 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 7.51 +3.69 53 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 8.00 +3.75 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 9.00 +3.86 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 10.00 +3.93 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 11.00 +3.97 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 12.00 +3.99 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 13.00 +4.00 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 14.00 +4.00 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 15.00 +4.00 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 16.00 +4.00 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 17.00 +4.00 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 18.00 +4.00 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 19.00 +4.00 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 20.00 +4.00 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 21.00 +4.00 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 22.00 +4.00 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 23.00 +4.00 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 24.00 +4.00 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 25.00 +4.00 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 26.00 +4.00 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 27.00 +4.00 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 28.00 +4.00 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 29.00 +4.00 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 30.00 +4.00 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 31.00 +4.00 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 32.00 +4.00 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 33.00 +4.00 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 34.00 +4.00 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 35.00 +4.00 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 36.00 +4.00 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 37.00 +4.00 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 33.00 P 0.09 0.13 0.09 0.05 +0.04 47 18 18 +18
29SEP26 34.00 P 0.00 0.00 0.00 0.08 +0.07 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 +0.13 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 +0.20 46 0 0 0
29SEP26 37.00 P 0.47 0.47 0.47 0.38 +0.31 46 35 35 +35
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.47 46 0 0 0
29SEP26 39.00 P 0.52 0.52 0.52 0.84 +0.66 46 15 15 +15
29SEP26 40.00 P 0.41 1.40 0.41 1.17 +0.89 46 51 33 +32
29SEP26 41.00 P 1.82 1.84 1.55 1.59 +1.14 47 93 56 +56
29SEP26 42.00 P 1.78 2.35 1.78 2.06 +1.43 47 61 44 +44
29SEP26 43.00 P 2.60 2.60 2.60 2.60 +1.72 46 1 1 +1
29SEP26 44.00 P 2.27 2.27 2.11 3.21 +2.00 46 20 21 +20
29SEP26 45.00 P 0.00 0.00 0.00 3.91 +2.31 46 0 0 0
29SEP26 46.00 P 3.00 4.10 3.00 4.67 +2.61 46 4 66 -2
29SEP26 47.00 P 0.00 0.00 0.00 5.48 +2.88 46 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.33 +3.12 46 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 7.22 +3.22 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.14 +3.39 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.64 +3.82 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.06 +3.95 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.52 +4.00 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.02 +4.02 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.50 +4.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.00 +4.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.50 +4.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.00 +4.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.50 +4.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.00 +4.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.50 +4.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.00 +4.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.50 +4.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.00 +4.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.50 +4.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 +0.07 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.14 +0.10 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 +0.16 39 0 0 0
29OCT26 35.00 P 0.45 0.47 0.45 0.34 +0.25 39 26 27 +26
29OCT26 36.00 P 0.00 0.00 0.00 0.49 +0.35 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.69 +0.47 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.95 +0.63 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.27 +0.81 40 0 0 0
29OCT26 40.00 P 1.23 1.73 1.23 1.64 +1.01 40 2 2 +2
29OCT26 41.00 P 2.11 2.11 2.00 2.08 +1.24 40 50 50 +50
29OCT26 42.00 P 2.54 2.54 2.54 2.57 +1.48 40 15 130 +15
29OCT26 43.00 P 1.40 3.14 1.40 3.15 +1.75 40 39 60 +30
29OCT26 44.00 P 0.00 0.00 0.00 3.78 +2.02 41 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 4.33 +2.15 39 0 19 0
29OCT26 46.00 P 4.90 4.90 4.90 5.04 +2.39 39 4 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.81 +2.61 39 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.62 +2.85 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.45 +3.01 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.33 +3.09 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.91 +3.73 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.30 +4.19 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.70 +4.07 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.11 +4.08 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.55 +4.05 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.04 +4.04 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 25.50 +4.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.00 +4.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.56 +4.06 74 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.05 +4.05 77 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.54 +4.04 79 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.00 +4.00 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 40.51 +4.01 81 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 43.00 +4.00 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 45.50 +4.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
27NOV26 30.00 P 0.27 0.27 0.21 0.08 +0.06 38 80 80 +80
27NOV26 31.00 P 0.00 0.00 0.00 0.13 +0.10 38 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.20 +0.15 38 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.30 +0.21 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.42 +0.29 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.58 +0.39 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.78 +0.50 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.04 +0.66 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.33 +0.81 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.67 +0.95 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 2.09 +1.16 39 0 1 0
27NOV26 41.00 P 2.89 2.98 2.89 2.55 +1.36 39 31 31 +31
27NOV26 42.00 P 2.31 3.53 2.31 3.04 +1.56 39 53 53 +53
27NOV26 43.00 P 2.77 2.77 2.77 3.62 +1.82 39 7 7 +7
27NOV26 44.00 P 0.00 0.00 0.00 4.24 +2.05 39 0 0 0
27NOV26 45.00 P 3.88 3.92 3.88 4.75 +2.10 38 19 19 +19
27NOV26 46.00 P 0.00 0.00 0.00 5.45 +2.29 38 0 0 0
27NOV26 47.00 P 5.20 5.20 5.20 6.17 +2.45 38 1 167 0
27NOV26 48.00 P 0.00 0.00 0.00 6.95 +2.65 38 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 7.98 +3.05 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.84 +3.22 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.06 +3.58 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.38 +3.86 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.76 +4.09 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.18 +4.08 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.55 +4.03 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.16 +4.16 58 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 25.61 +4.11 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.00 +4.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.56 +4.06 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 33.05 +4.05 66 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 35.54 +4.04 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 38.00 +4.00 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 40.51 +4.01 70 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 43.00 +4.00 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 45.50 +4.00 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 +0.13 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.17 37 0 0 0
30DEC26 32.00 P 0.49 0.49 0.49 0.35 +0.25 37 15 15 +15
30DEC26 33.00 P 0.00 0.00 0.00 0.48 +0.33 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 +0.42 37 0 0 0
30DEC26 35.00 P 0.65 0.65 0.65 0.81 +0.51 37 15 15 +15
30DEC26 36.00 P 0.80 1.19 0.80 1.08 +0.68 37 45 45 +45
30DEC26 37.00 P 1.00 1.00 1.00 1.35 +0.82 37 15 15 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.69 +0.99 38 0 0 0
30DEC26 39.00 P 2.18 2.18 2.14 2.06 +1.16 38 30 35 +30
30DEC26 40.00 P 0.00 0.00 0.00 2.48 +1.30 38 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 2.96 +1.50 38 0 30 0
30DEC26 42.00 P 3.52 3.52 3.52 3.46 +1.69 38 15 15 +15
30DEC26 43.00 P 4.00 4.13 3.90 4.04 +1.86 38 45 45 +45
30DEC26 44.00 P 3.45 3.62 3.45 4.64 +2.08 38 30 30 +30
30DEC26 45.00 P 4.02 4.26 4.02 5.15 +2.14 37 45 45 +45
30DEC26 46.00 P 0.00 0.00 0.00 5.81 +2.27 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.72 +2.58 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.48 +2.88 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.29 +3.05 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.11 +3.22 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.30 +3.63 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.63 +3.98 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.97 +4.18 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.39 +4.24 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.78 +4.22 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.21 +4.20 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.65 +4.15 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.08 +4.08 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.58 +4.08 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.06 +4.06 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.54 +4.04 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.01 +4.01 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.52 +4.02 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.02 +4.02 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.51 +4.01 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.46 +0.26 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.59 +0.31 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 +0.38 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 +0.47 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.21 +0.58 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.48 +0.72 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 +0.83 36 0 0 0
30MAR27 37.00 P 1.60 1.60 1.60 2.13 +0.98 37 1 1 +1
30MAR27 38.00 P 0.00 0.00 0.00 2.50 +1.09 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.92 +1.20 37 0 0 0
30MAR27 40.00 P 3.59 3.59 3.59 3.37 +1.37 37 15 20 +15
30MAR27 41.00 P 0.00 0.00 0.00 3.87 +1.47 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.38 +1.59 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.96 +1.75 37 0 0 0
30MAR27 44.00 P 4.69 4.69 4.69 5.39 +1.72 36 15 15 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.19 +2.02 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.86 +2.26 37 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.54 +2.44 38 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 8.29 +2.55 38 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 9.03 +2.63 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.81 +2.67 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.86 +2.95 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.05 +3.25 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.35 +3.49 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.39 +3.43 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.78 +3.89 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.21 +4.01 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.65 +4.07 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.08 +4.07 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.58 +4.08 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.06 +4.06 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.54 +4.04 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.01 +4.01 50 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.52 +4.02 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.02 +4.02 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.51 +4.01 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.82 +0.36 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.02 +0.44 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.22 +0.49 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.48 +0.62 36 0 0 0
29JUN27 34.00 P 2.06 2.06 2.06 1.75 +0.70 36 15 15 +15
29JUN27 35.00 P 2.41 2.41 2.41 2.06 +0.80 36 15 15 +15
29JUN27 36.00 P 2.78 2.78 2.78 2.40 +0.90 36 15 15 +15
29JUN27 37.00 P 3.17 3.17 3.17 2.76 +0.99 36 28 28 +28
29JUN27 38.00 P 0.00 0.00 0.00 3.27 +1.22 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.70 +1.25 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.18 +1.38 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.69 +1.49 37 100 100 +100
29JUN27 42.00 P 0.00 0.00 0.00 5.21 +1.59 37 100 100 +100
29JUN27 43.00 P 0.00 0.00 0.00 5.80 +1.75 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.39 +1.84 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 +1.94 38 0 2 0
29JUN27 46.00 P 7.93 7.93 7.93 7.67 +2.10 38 15 15 +15
29JUN27 47.00 P 0.00 0.00 0.00 8.35 +2.19 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.03 +2.28 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.78 +2.43 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.53 +2.52 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.50 +2.79 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.57 +2.99 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.77 +3.20 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.50 +2.85 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.78 +3.45 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.21 +3.20 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.65 +3.84 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.08 +3.92 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 30.58 +4.02 42 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 33.06 +4.05 43 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 35.54 +4.04 44 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.01 +4.01 45 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 40.52 +4.02 47 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.02 +4.02 49 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 45.51 +4.01 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.22 +0.46 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.44 +0.52 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.71 +0.61 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.98 +0.63 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.31 +0.78 37 0 0 0
29SEP27 35.00 P 3.04 3.04 3.04 2.65 +0.85 37 69 69 +69
29SEP27 36.00 P 3.34 3.34 3.34 3.00 +0.93 37 15 15 +15
29SEP27 37.00 P 3.97 3.97 3.97 3.41 +1.04 37 15 15 +15
29SEP27 38.00 P 4.43 4.43 4.43 3.83 +1.12 37 15 15 +15
29SEP27 39.00 P 4.44 4.44 4.44 4.27 +1.12 37 15 15 +15
29SEP27 40.00 P 0.00 0.00 0.00 4.91 +1.37 38 0 0 0
29SEP27 41.00 P 5.97 5.97 5.97 5.27 +1.30 37 15 15 +15
29SEP27 42.00 P 5.53 5.53 5.53 5.78 +1.38 37 45 45 +45
29SEP27 43.00 P 7.13 7.13 7.13 6.35 +1.48 37 15 15 +15
29SEP27 44.00 P 6.62 6.62 6.62 6.93 +1.55 37 15 15 +15
29SEP27 45.00 P 7.21 7.21 7.21 7.74 +1.85 38 15 30 +15
29SEP27 46.00 P 0.00 0.00 0.00 8.15 +1.73 37 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.81 +1.80 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.47 +1.87 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.15 +1.95 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.20 +2.36 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 12.72 +2.19 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.69 +2.34 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.77 +2.52 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.88 +2.59 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.09 +2.71 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.37 +2.83 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.70 +3.00 37 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 28.09 +3.19 37 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 30.58 +3.43 38 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 33.06 +3.92 40 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 35.54 +3.99 41 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 38.01 +4.01 41 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 40.52 +4.02 43 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 43.02 +4.02 45 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 45.51 +4.01 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 48.00 +4.00 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 50.50 +4.00 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 53.00 +4.00 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 55.50 +4.00 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 58.00 +4.00 0 0 0 0
TOTAL PUT 2,057 2,685 +1,612
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$ 36.480
29SEP26 26.00 C 0.00 0.00 0.00 10.54 -0.07 97 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.73 +0.12 108 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 +0.12 98 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.72 +0.11 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.69 +0.08 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 +0.04 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.49 -0.13 0 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.50 -0.13 30 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 2.56 -0.14 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.75 -0.14 32 0 9 0
29SEP26 36.00 C 0.00 0.00 0.00 1.11 -0.13 31 0 155 0
29SEP26 37.00 C 1.05 1.05 1.05 0.72 -0.08 32 10 59 +10
29SEP26 38.00 C 0.60 0.60 0.60 0.44 -0.07 32 2 59 +2
29SEP26 39.00 C 0.46 0.46 0.30 0.26 -0.05 32 18 298 +5
29SEP26 40.00 C 0.24 0.24 0.24 0.14 -0.04 32 2 183 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29SEP26 67.50 C 0.02 0.02 0.02 0.01 0.00 87 2 0 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.80 +0.19 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.77 +0.16 79 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.75 +0.14 71 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.72 +0.11 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.69 +0.08 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.66 +0.04 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.51 -0.14 32 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.60 -0.16 32 0 12 0
29OCT26 34.00 C 0.00 0.00 0.00 2.83 -0.16 32 0 180 0
29OCT26 35.00 C 0.00 0.00 0.00 2.21 -0.20 32 0 39 0
29OCT26 36.00 C 0.00 0.00 0.00 1.73 -0.08 32 0 15 0
29OCT26 37.00 C 1.64 1.64 1.55 1.33 -0.06 33 6 21 +2
29OCT26 38.00 C 0.00 0.00 0.00 0.97 -0.11 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.72 -0.08 32 0 149 0
29OCT26 40.00 C 0.00 0.00 0.00 0.52 -0.07 32 0 85 0
29OCT26 41.00 C 0.00 0.00 0.00 0.36 -0.07 32 0 51 0
29OCT26 42.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 119 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 119 0
29OCT26 48.00 C 0.06 0.06 0.06 0.02 -0.01 32 5 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 38 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.80 +0.19 71 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.77 +0.16 64 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.75 +0.14 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.72 +0.11 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.69 +0.07 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.66 -0.01 38 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 4.66 -0.14 33 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 3.91 -0.14 33 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.27 -0.14 33 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.72 -0.12 33 0 21 0
27NOV26 36.00 C 0.00 0.00 0.00 2.23 -0.14 33 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 1.82 -0.06 33 0 75 0
27NOV26 38.00 C 1.79 1.79 1.62 1.47 -0.05 33 17 63 +13
27NOV26 39.00 C 0.00 0.00 0.00 1.17 -0.08 33 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.93 -0.05 33 0 53 0
27NOV26 41.00 C 0.00 0.00 0.00 0.72 -0.06 33 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.55 -0.06 33 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 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 10.80 +0.19 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.77 +0.16 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.75 +0.13 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.73 +0.09 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.77 +0.09 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.90 +0.13 37 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 -0.03 33 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.32 -0.18 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.73 -0.18 33 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.24 -0.11 34 0 54 0
30DEC26 36.00 C 3.17 3.17 3.17 2.75 -0.13 34 15 115 0
30DEC26 37.00 C 2.78 2.78 2.78 2.30 -0.07 34 15 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 -0.10 33 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.60 -0.08 33 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 1.34 -0.06 34 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 -0.08 34 0 45 0
30DEC26 42.00 C 1.10 1.15 1.10 0.90 -0.07 34 6 88 +6
30DEC26 43.00 C 0.92 0.92 0.92 0.72 -0.07 34 15 53 +6
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.10 33 0 158 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.08 33 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.06 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.02 33 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 36 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 48 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 53 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 56 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 10.83 +0.19 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.89 +0.15 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.04 +0.19 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.24 +0.13 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.49 +0.11 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.79 +0.11 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.11 +0.15 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.46 -0.08 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.89 -0.08 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.38 -0.03 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.90 -0.03 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.42 -0.10 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.05 +0.02 35 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.70 -0.07 35 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.38 -0.05 35 0 64 0
30MAR27 41.00 C 0.00 0.00 0.00 2.09 -0.07 35 0 20 0
30MAR27 42.00 C 0.00 0.00 0.00 1.83 -0.08 35 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.08 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.38 -0.08 35 0 2 0
30MAR27 45.00 C 1.45 1.45 1.45 1.19 -0.02 34 4 21 +4
30MAR27 46.00 C 0.00 0.00 0.00 1.04 -0.02 34 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.91 -0.02 34 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 30 0
30MAR27 50.00 C 0.70 0.70 0.70 0.59 -0.04 34 2 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 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 11.22 +0.28 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.41 +0.19 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.64 +0.21 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.91 +0.20 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.24 +0.16 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.56 +0.11 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.93 +0.04 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.21 -0.13 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.80 -0.04 36 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.28 -0.08 35 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 4.74 -0.32 35 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.37 -0.14 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.06 -0.18 36 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.60 -0.17 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.27 -0.17 35 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.97 -0.15 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.71 -0.15 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.44 -0.16 35 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.22 -0.13 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.01 -0.14 35 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.81 -0.14 36 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.64 -0.11 36 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.49 -0.11 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.33 -0.12 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.20 -0.10 36 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.92 -0.10 36 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 166 0
29JUN27 62.50 C 0.41 0.41 0.41 0.34 -0.05 36 2 2 +2
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.40 -0.04 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.64 -0.13 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.96 -0.13 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.35 -0.13 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.74 -0.13 35 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.17 -0.13 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.64 -0.12 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.11 -0.12 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.65 -0.12 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.18 -0.13 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.75 -0.11 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.36 -0.12 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.97 -0.12 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.62 -0.10 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.30 -0.10 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.98 -0.11 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.68 -0.10 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.43 -0.09 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.18 -0.09 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.92 -0.10 37 0 0 0
29SEP27 46.00 C 2.37 2.37 2.36 2.72 -0.08 37 2 2 +2
TOTAL CALL 123 10,846 +52
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 215 0
29SEP26 34.00 P 0.43 0.43 0.43 0.56 0.00 32 2 483 +2
29SEP26 35.00 P 0.78 0.88 0.78 0.91 -0.02 32 10 396 0
29SEP26 36.00 P 1.16 1.16 1.10 1.41 -0.02 32 10 310 -10
29SEP26 37.00 P 0.00 0.00 0.00 2.02 +0.03 32 0 212 0
29SEP26 38.00 P 0.00 0.00 0.00 2.76 +0.05 32 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 3.59 +0.08 32 0 145 0
29SEP26 40.00 P 0.00 0.00 0.00 4.48 +0.09 32 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.43 -0.05 32 0 283 0
29SEP26 42.00 P 0.00 0.00 0.00 6.21 -0.26 0 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 7.16 -0.29 0 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 8.13 -0.30 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 9.21 -0.24 0 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 10.08 -0.37 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 11.33 -0.12 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 12.10 -0.35 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 13.09 -0.36 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 14.31 -0.14 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.60 -0.35 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 19.15 -0.30 0 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 21.81 -0.13 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 24.15 -0.29 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 26.59 -0.35 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 29.24 -0.16 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.58 -0.36 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 34.12 -0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.58 -0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.29 -0.15 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.57 -0.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.07 -0.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.55 -0.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.09 -0.33 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.87 -0.06 127 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.10 -0.33 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.58 -0.35 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.07 -0.35 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29OCT26 30.00 P 0.18 0.18 0.18 0.16 -0.02 32 2 60 -2
29OCT26 31.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 46 0
29OCT26 32.00 P 0.00 0.00 0.00 0.47 -0.02 32 0 160 0
29OCT26 33.00 P 0.00 0.00 0.00 0.72 -0.03 33 0 97 0
29OCT26 34.00 P 0.87 0.87 0.87 1.06 0.00 33 15 85 0
29OCT26 35.00 P 1.28 1.28 1.28 1.45 -0.01 32 1 126 +1
29OCT26 36.00 P 0.00 0.00 0.00 1.93 -0.02 32 0 133 0
29OCT26 37.00 P 2.18 2.18 2.18 2.52 -0.05 32 2 143 -2
29OCT26 38.00 P 0.00 0.00 0.00 3.20 -0.10 32 0 107 0
29OCT26 39.00 P 0.00 0.00 0.00 3.96 +0.03 32 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.76 +0.04 32 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.62 -0.11 32 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.33 -0.28 0 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.47 -0.12 33 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.30 -0.13 0 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.21 -0.24 0 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.08 -0.47 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.33 -0.27 0 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 12.10 -0.44 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.09 -0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.31 -0.23 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.60 -0.45 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.15 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.81 -0.13 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.15 -0.38 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 60 0
27NOV26 32.00 P 0.70 0.70 0.70 0.80 -0.01 33 20 54 -20
27NOV26 33.00 P 0.00 0.00 0.00 1.11 -0.01 34 0 49 0
27NOV26 34.00 P 0.00 0.00 0.00 1.48 -0.02 33 0 36 0
27NOV26 35.00 P 1.63 1.63 1.62 1.89 -0.05 33 30 57 +30
27NOV26 36.00 P 0.00 0.00 0.00 2.37 -0.08 33 0 18 0
27NOV26 37.00 P 0.00 0.00 0.00 2.95 +0.01 33 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 3.59 -0.09 33 0 36 0
27NOV26 39.00 P 0.00 0.00 0.00 4.32 +0.03 33 0 101 0
27NOV26 40.00 P 0.00 0.00 0.00 5.08 +0.05 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.72 -0.11 29 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.67 -0.19 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.47 -0.30 28 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.41 -0.29 27 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.33 -0.32 0 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.15 -0.49 0 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.33 -0.27 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.10 -0.44 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.09 -0.36 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.31 -0.23 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.79 -0.34 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.29 -0.31 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.81 -0.39 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.30 -0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 -0.05 34 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 -0.05 34 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 -0.04 34 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 1.46 -0.03 34 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 -0.05 33 0 37 0
30DEC26 35.00 P 1.92 1.92 1.92 2.24 -0.10 33 5 120 0
30DEC26 36.00 P 2.47 2.47 2.47 2.76 -0.09 33 2 92 +2
30DEC26 37.00 P 3.06 3.19 3.06 3.32 -0.11 33 45 77 +45
30DEC26 38.00 P 0.00 0.00 0.00 3.94 -0.15 33 0 53 0
30DEC26 39.00 P 0.00 0.00 0.00 4.67 -0.02 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.25 -0.22 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.16 -0.11 33 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.80 -0.13 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.63 -0.14 29 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.60 -0.12 31 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.48 -0.17 30 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.26 -0.42 0 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.33 -0.32 0 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.14 -0.51 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.12 -0.50 0 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.31 -0.23 0 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.79 -0.34 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 19.29 -0.31 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 21.81 -0.39 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 24.30 -0.23 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.65 -0.32 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 29.24 -0.20 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.67 -0.30 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 34.16 -0.31 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.65 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.29 -0.17 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.67 -0.27 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.17 -0.27 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.64 -0.31 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.16 -0.29 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.87 -0.06 75 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.14 -0.29 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.66 -0.30 0 0 0 0
30MAR27 26.00 P 0.45 0.45 0.45 0.39 -0.01 34 10 10 +10
30MAR27 27.00 P 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 -0.01 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.21 -0.01 35 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.52 -0.01 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.02 35 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.23 -0.03 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.64 -0.07 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.10 -0.03 34 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.61 -0.02 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.16 -0.06 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.76 +0.10 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.33 -0.25 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.05 -0.25 33 0 41 0
30MAR27 41.00 P 6.34 6.34 6.34 6.66 -0.28 32 15 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.48 -0.31 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.25 -0.24 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.96 -0.43 31 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.86 -0.26 32 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.70 -0.28 31 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.58 -0.27 30 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.47 -0.34 29 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.34 -0.34 0 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.31 -0.24 0 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 16.79 -0.34 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.29 -0.31 0 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.81 -0.39 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.30 -0.23 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.67 -0.30 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 29.24 -0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.67 -0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.16 -0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.65 -0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.29 -0.17 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.67 -0.27 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.17 -0.28 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.64 -0.31 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.16 -0.29 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.03 -0.04 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.28 -0.06 36 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.56 -0.05 37 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.90 -0.05 37 0 49 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 -0.06 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.66 -0.06 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.09 -0.06 37 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.57 -0.06 37 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.08 -0.06 37 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.59 +0.06 37 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 5.15 +0.06 37 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.82 -0.05 37 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.48 -0.05 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 7.16 -0.04 38 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.83 -0.07 38 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.61 -0.03 38 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.37 -0.03 38 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.14 -0.03 38 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.93 -0.06 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.73 -0.08 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.56 -0.09 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.40 -0.13 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.25 -0.16 39 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.09 -0.21 38 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.31 -0.25 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.57 -0.26 37 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 21.81 -0.39 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.30 -0.23 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.67 -0.32 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.24 -0.21 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.67 -0.30 0 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.58 -0.01 38 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.86 -0.01 38 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 2.21 -0.01 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.57 -0.01 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.98 -0.01 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.42 0.00 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.87 0.00 39 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.38 -0.01 39 0 0 0
29SEP27 35.00 P 5.25 5.25 5.25 4.90 -0.01 39 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 5.46 +0.01 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.06 +0.01 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.66 0.00 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.31 +0.02 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.99 +0.02 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.67 +0.02 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.38 +0.03 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.13 +0.02 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.89 +0.03 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.66 +0.03 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.47 +0.04 41 0 0 0
TOTAL PUT 170 11,653 +57
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$ 68.050
04SEP26 48.50 C 0.00 0.00 0.00 19.55 -0.21 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 19.05 -0.21 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 18.55 -0.21 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 18.05 -0.21 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 17.05 -0.20 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 16.05 -0.20 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 15.05 -0.20 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 14.05 -0.20 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 13.05 -0.20 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 12.05 -0.20 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 11.05 -0.20 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 10.05 -0.20 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 9.05 -0.20 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 8.05 -0.21 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 7.06 -0.20 82 0 0 0
04SEP26 62.00 C 6.27 6.49 6.27 6.06 -0.21 71 2 4 0
04SEP26 63.00 C 0.00 0.00 0.00 5.06 -0.23 60 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 4.06 -0.38 49 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 3.07 -0.31 44 0 4 0
04SEP26 66.00 C 1.60 2.10 1.60 2.13 -0.47 45 3 2 +2
04SEP26 67.00 C 1.05 1.27 0.91 1.26 -0.50 41 29 21 -3
04SEP26 68.00 C 0.95 0.95 0.50 0.65 -0.52 43 55 139 +25
04SEP26 69.00 C 0.90 0.90 0.27 0.29 -0.40 45 72 61 +41
04SEP26 70.00 C 0.50 0.52 0.13 0.10 -0.31 46 338 64 -38
04SEP26 71.00 C 0.23 0.23 0.07 0.03 -0.18 47 26 32 +2
04SEP26 72.00 C 0.16 0.19 0.04 0.01 -0.09 49 37 66 +19
04SEP26 73.00 C 0.15 0.15 0.03 0.01 -0.04 60 16 116 +5
04SEP26 74.00 C 0.03 0.03 0.01 0.01 -0.01 70 6 58 0
04SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 79 2 152 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
04SEP26 78.00 C 0.01 0.01 0.01 0.01 0.00 107 5 39 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 48 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 148 0 17 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 6 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 214 0 4 0
11SEP26 49.00 C 0.00 0.00 0.00 19.08 - 0 0 0 -
11SEP26 49.50 C 0.00 0.00 0.00 18.58 -0.21 0 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 18.08 -0.21 0 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 17.08 -0.21 0 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 16.08 -0.21 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 15.09 -0.20 61 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 14.09 -0.20 56 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 13.09 -0.20 51 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 12.09 -0.21 46 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 11.09 -0.21 41 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 10.09 -0.22 36 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 9.10 -0.23 40 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 8.12 -0.24 41 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 7.15 -0.26 41 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 6.20 -0.28 41 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 5.29 -0.27 41 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 4.29 -0.43 35 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 3.51 -0.43 37 0 0 0
11SEP26 66.00 C 2.65 2.65 2.65 2.81 -0.43 38 1 2 +1
11SEP26 67.00 C 2.22 2.22 2.22 2.22 -0.40 40 20 20 +20
11SEP26 68.00 C 1.60 2.00 1.60 1.66 -0.41 40 6 24 +1
11SEP26 69.00 C 1.60 1.60 1.20 1.25 -0.42 41 15 33 +14
11SEP26 70.00 C 1.28 1.47 0.85 0.93 -0.32 42 77 107 +64
11SEP26 71.00 C 1.12 1.12 0.68 0.65 -0.29 42 37 33 +31
11SEP26 72.00 C 0.49 0.57 0.49 0.44 -0.24 42 13 16 +9
11SEP26 73.00 C 0.60 0.60 0.40 0.29 -0.20 42 20 25 +13
11SEP26 74.00 C 0.29 0.29 0.29 0.18 -0.16 41 15 16 +15
11SEP26 75.00 C 0.33 0.33 0.22 0.11 -0.12 41 17 26 +13
11SEP26 76.00 C 0.00 0.00 0.00 0.07 -0.09 42 0 4 0
11SEP26 77.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 11 0
11SEP26 78.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 5 0
11SEP26 79.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.10 -0.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 42.11 -0.18 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.11 -0.20 107 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.11 -0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.11 -0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.11 -0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 37.12 -0.20 95 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.12 -0.20 85 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.12 -0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.12 -0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.13 -0.20 84 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.13 -0.20 77 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.13 -0.20 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.13 -0.20 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.13 -0.21 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.14 -0.18 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.14 -0.20 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.14 -0.20 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.14 -0.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.14 -0.21 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 23.15 -0.20 52 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 22.15 -0.20 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.15 -0.21 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 20.16 -0.20 48 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 19.16 -0.21 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.17 -0.21 45 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 15.71 -0.20 46 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.30 +0.01 46 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 10.99 +0.08 47 0 21 0
29SEP26 60.00 C 8.70 8.70 8.70 8.55 -0.37 39 1 114 +1
29SEP26 62.50 C 0.00 0.00 0.00 6.65 -0.27 43 0 174 0
29SEP26 65.00 C 5.00 5.00 5.00 5.00 -0.23 44 4 597 0
29SEP26 67.50 C 4.00 4.20 3.40 3.63 -0.27 45 13 1,567 +2
29SEP26 70.00 C 2.93 2.95 2.38 2.54 -0.30 45 340 3,626 +71
29SEP26 72.50 C 2.03 2.20 1.78 1.78 -0.16 47 17 1,583 +10
29SEP26 75.00 C 1.60 1.60 1.25 1.19 -0.09 47 104 855 +34
29SEP26 77.50 C 1.10 1.10 0.90 0.75 -0.07 47 30 841 +10
29SEP26 80.00 C 0.85 0.88 0.63 0.46 -0.05 47 72 2,691 +15
29SEP26 82.50 C 0.62 0.64 0.48 0.27 -0.04 47 22 394 +9
29SEP26 85.00 C 0.45 0.45 0.34 0.16 -0.02 47 33 779 -2
29SEP26 87.50 C 0.32 0.32 0.28 0.09 -0.01 47 18 329 -10
29SEP26 90.00 C 0.25 0.25 0.25 0.05 -0.01 47 1 349 0
29SEP26 92.50 C 0.16 0.16 0.16 0.03 0.00 48 4 250 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 49 0 266 0
29SEP26 97.50 C 0.11 0.11 0.11 0.01 0.00 48 2 394 0
29SEP26 100.00 C 0.07 0.07 0.07 0.01 0.00 52 20 648 -20
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP26 110.00 C 0.03 0.03 0.03 0.01 0.00 63 1 127 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 43.17 -0.20 84 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.23 -0.14 106 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.17 -0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.18 -0.22 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.28 -0.11 101 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.19 -0.22 63 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.19 -0.21 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.20 -0.22 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.20 -0.21 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.21 -0.20 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.21 -0.12 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.13 -0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.13 -0.29 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 30.13 -0.20 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.13 -0.31 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.14 -0.30 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.14 -0.31 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.14 -0.32 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.27 -0.20 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.27 -0.21 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.38 -0.07 55 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 22.20 -0.32 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.30 -0.24 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.16 -0.44 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.42 +0.05 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.17 -0.21 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.71 -0.55 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.60 -0.38 38 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 11.51 -0.33 40 0 1 0
29OCT26 60.00 C 10.01 10.01 9.71 9.65 -0.24 42 10 16 +1
29OCT26 62.50 C 0.00 0.00 0.00 7.98 -0.17 43 0 29 0
29OCT26 65.00 C 0.00 0.00 0.00 6.49 -0.19 44 0 556 0
29OCT26 67.50 C 0.00 0.00 0.00 5.21 -0.23 45 0 287 0
29OCT26 70.00 C 4.50 4.50 4.50 4.12 -0.34 45 2 197 -1
29OCT26 72.50 C 3.60 3.78 3.30 3.25 -0.23 46 11 151 0
29OCT26 75.00 C 2.87 3.00 2.70 2.62 -0.06 47 42 104 +4
29OCT26 77.50 C 2.23 2.25 2.23 1.99 -0.05 47 20 67 -8
29OCT26 80.00 C 1.82 2.03 1.82 1.50 -0.03 47 23 386 +21
29OCT26 82.50 C 1.79 1.79 1.79 1.11 -0.03 47 1 267 0
29OCT26 85.00 C 1.35 1.35 1.35 0.82 -0.01 47 1 263 0
29OCT26 87.50 C 0.00 0.00 0.00 0.59 -0.02 46 0 156 0
29OCT26 90.00 C 0.85 0.92 0.85 0.43 -0.01 47 60 259 +33
29OCT26 92.50 C 0.83 0.92 0.75 0.30 -0.01 46 62 213 +62
29OCT26 95.00 C 0.75 0.75 0.71 0.22 0.00 47 22 203 +21
29OCT26 97.50 C 0.55 0.55 0.55 0.15 -0.01 46 15 332 +15
29OCT26 100.00 C 0.53 0.53 0.48 0.11 0.00 47 2 246 -1
29OCT26 102.50 C 0.39 0.39 0.39 0.08 0.00 47 1 85 -1
29OCT26 105.00 C 0.41 0.41 0.41 0.05 -0.01 46 22 80 +2
29OCT26 107.50 C 0.35 0.35 0.33 0.04 0.00 47 3 123 +1
29OCT26 110.00 C 0.00 0.00 0.00 0.03 0.00 48 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 0.00 47 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 50 0
29OCT26 125.00 C 0.14 0.14 0.14 0.01 0.00 52 1 3 -1
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 6 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 150.00 C 0.06 0.06 0.06 0.01 0.00 66 1 29 +1
27NOV26 25.00 C 0.00 0.00 0.00 43.17 -0.26 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.23 -0.20 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.17 -0.27 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.25 -0.20 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.28 -0.11 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.19 -0.27 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.19 -0.21 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.27 -0.21 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.28 -0.13 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.21 -0.28 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.29 -0.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.39 -0.19 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.31 -0.15 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.16 -0.38 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.18 -0.31 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.19 -0.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.23 -0.30 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.51 -0.11 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.50 -0.21 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.30 -0.18 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.38 -0.07 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.59 -0.13 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.53 -0.32 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.54 -0.06 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 19.67 +0.02 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.85 +0.11 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.57 -0.21 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.41 -0.03 43 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 12.39 -0.15 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.00 +0.19 47 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 9.23 -0.01 46 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 7.72 -0.21 45 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 6.49 -0.28 45 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 5.46 -0.37 46 0 279 0
27NOV26 72.50 C 4.83 4.83 4.83 4.64 -0.19 47 2 70 0
27NOV26 75.00 C 0.00 0.00 0.00 3.90 -0.07 48 0 81 0
27NOV26 77.50 C 3.54 3.54 3.54 3.18 -0.06 48 1 24 +1
27NOV26 80.00 C 0.00 0.00 0.00 2.58 -0.04 48 0 86 0
27NOV26 82.50 C 0.00 0.00 0.00 2.08 -0.04 48 0 22 0
27NOV26 85.00 C 2.42 2.42 2.42 1.66 -0.04 47 6 254 +6
27NOV26 87.50 C 2.01 2.01 2.01 1.33 -0.02 48 20 48 +19
27NOV26 90.00 C 0.00 0.00 0.00 1.05 -0.02 47 0 36 0
27NOV26 92.50 C 0.00 0.00 0.00 0.83 -0.02 47 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 0.65 -0.02 47 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.51 -0.01 47 0 57 0
27NOV26 100.00 C 0.00 0.00 0.00 0.40 -0.01 47 0 16 0
27NOV26 102.50 C 0.00 0.00 0.00 0.31 -0.01 47 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.19 0.00 47 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.15 0.00 47 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 4 0
27NOV26 115.00 C 0.62 0.62 0.62 0.09 0.00 48 8 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 0.00 48 0 6 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 0.00 47 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 47 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 47 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
27NOV26 150.00 C 0.19 0.19 0.19 0.01 0.00 54 10 72 +10
30DEC26 25.00 C 0.00 0.00 0.00 43.17 -0.44 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.43 -0.14 81 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.41 -0.18 75 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.45 -0.14 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.35 -0.25 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.25 -0.36 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.24 -0.38 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.27 -0.32 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.35 -0.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.21 -0.46 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.29 -0.37 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.39 -0.28 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.31 -0.40 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.24 -0.50 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.52 -0.26 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.54 -0.27 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 27.46 -0.39 33 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 26.66 -0.03 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.54 -0.23 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.76 -0.07 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.51 -0.62 30 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 22.61 -0.33 36 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.94 -0.07 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.75 -0.35 37 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 19.91 -0.53 39 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.23 -0.20 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.07 -0.29 43 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 15.22 +0.03 44 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 13.25 -0.18 43 0 60 0
30DEC26 60.00 C 11.81 11.81 11.81 11.65 -0.16 44 1 87 +1
30DEC26 62.50 C 0.00 0.00 0.00 10.00 -0.51 43 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 8.65 -0.33 44 1 718 0
30DEC26 67.50 C 7.75 7.75 7.75 7.49 -0.39 45 4 86 +4
30DEC26 70.00 C 0.00 0.00 0.00 6.56 -0.37 46 0 1,027 0
30DEC26 72.50 C 0.00 0.00 0.00 5.76 -0.33 47 0 2,442 0
30DEC26 75.00 C 5.11 5.11 5.11 4.88 -0.32 47 1 170 0
30DEC26 77.50 C 0.00 0.00 0.00 4.12 -0.30 47 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 3.46 -0.28 46 0 794 0
30DEC26 82.50 C 0.00 0.00 0.00 2.89 -0.26 46 0 179 0
30DEC26 85.00 C 0.00 0.00 0.00 2.41 -0.24 46 0 1,318 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.21 46 0 305 0
30DEC26 90.00 C 0.00 0.00 0.00 1.66 -0.20 46 0 270 0
30DEC26 92.50 C 2.20 2.28 2.20 1.37 -0.18 46 4 202 0
30DEC26 95.00 C 2.14 2.14 2.14 1.13 -0.16 46 4 200 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 -0.14 46 1 264 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 -0.13 46 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 0.62 -0.12 46 0 113 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 -0.10 46 0 141 0
30DEC26 107.50 C 1.25 1.25 1.25 0.42 -0.08 46 1 91 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.07 46 0 147 0
30DEC26 112.50 C 1.07 1.07 1.07 0.28 -0.06 46 15 26 +15
30DEC26 115.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 29 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 96 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 150.00 C 0.40 0.40 0.40 0.01 0.00 45 10 66 +10
30MAR27 25.00 C 0.00 0.00 0.00 43.39 -0.36 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.43 -0.33 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.41 -0.38 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.45 -0.38 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.43 -0.43 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 38.54 -0.41 0 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 37.49 -0.46 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.49 -0.52 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.68 -0.33 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.60 -0.33 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 33.62 -0.51 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 32.67 -0.52 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 31.75 -0.39 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 30.81 -0.56 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 29.81 -0.44 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.88 -0.40 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.04 -0.32 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.05 -0.51 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.15 -0.41 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.31 -0.38 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.44 -0.35 40 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 23.72 -0.21 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 22.66 -0.25 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 21.92 -0.18 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.17 -0.12 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.36 -0.29 42 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 18.60 -0.10 43 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 16.93 -0.11 44 0 718 0
30MAR27 57.50 C 14.70 14.70 14.70 15.38 -0.59 45 1 612 +1
30MAR27 60.00 C 0.00 0.00 0.00 13.93 -0.09 45 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 12.59 -0.14 45 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 11.35 -0.05 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 10.22 -0.09 46 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 9.23 -0.32 46 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 8.43 -0.29 47 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 7.72 -0.12 48 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 7.00 0.00 49 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 6.25 0.00 48 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 5.57 0.00 48 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 4.97 +0.01 48 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 4.42 +0.01 48 0 68 0
30MAR27 90.00 C 0.00 0.00 0.00 3.93 +0.01 48 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 3.50 +0.02 48 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 3.10 +0.01 48 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 2.76 +0.02 48 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.45 +0.03 48 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 2.17 +0.02 48 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.92 +0.02 48 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.70 +0.02 48 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.51 +0.02 48 0 55 0
30MAR27 112.50 C 2.68 2.68 2.68 1.34 +0.02 48 6 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.18 +0.02 48 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
30MAR27 120.00 C 2.19 2.19 2.19 0.93 +0.02 48 4 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.73 +0.02 48 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.64 +0.01 48 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.51 +0.02 48 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.31 +0.01 48 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.24 0.00 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 43.72 -0.46 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 42.68 -0.31 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 41.75 -0.20 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 40.81 -0.33 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 39.89 -0.28 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 38.95 -0.22 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 37.96 -0.31 44 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.01 -0.33 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.11 -0.35 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.16 -0.33 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.21 -0.34 43 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 33.43 -0.23 46 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 32.39 -0.38 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.75 -0.12 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.79 -0.17 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 29.91 -0.17 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.08 -0.17 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.06 -0.32 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.20 -0.36 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.37 -0.38 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.74 -0.17 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 24.92 -0.37 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.10 -0.13 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.32 -0.17 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.54 -0.26 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.91 -0.22 44 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 20.08 -0.33 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.54 -0.31 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.10 -0.36 45 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 15.77 -0.35 45 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 14.48 -0.45 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.32 -0.49 46 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 12.47 -0.29 47 0 1 0
29JUN27 70.00 C 11.50 11.50 11.50 11.50 -0.43 47 2 616 +2
29JUN27 72.50 C 0.00 0.00 0.00 10.67 -0.35 48 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 9.94 -0.29 48 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 9.14 -0.24 48 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 8.36 -0.23 48 0 104 0
29JUN27 82.50 C 0.00 0.00 0.00 7.65 -0.22 48 0 28 0
29JUN27 85.00 C 7.88 7.88 7.88 6.99 -0.22 48 1 106 0
29JUN27 87.50 C 0.00 0.00 0.00 6.39 -0.21 48 0 19 0
29JUN27 90.00 C 7.07 7.07 6.67 5.84 -0.20 48 31 838 +27
29JUN27 92.50 C 6.51 6.51 6.51 5.33 -0.19 48 15 32 +15
29JUN27 95.00 C 6.00 6.00 6.00 4.87 -0.18 48 2 20 +2
29JUN27 97.50 C 5.79 5.79 5.79 4.45 -0.17 48 15 21 +15
29JUN27 100.00 C 0.00 0.00 0.00 4.06 -0.17 48 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 3.71 -0.16 48 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 3.38 -0.16 48 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 3.09 -0.14 48 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 2.82 -0.14 48 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 2.58 -0.13 48 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.28 -0.20 47 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 2.09 -0.11 47 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.90 -0.11 47 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.74 -0.10 47 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.59 -0.10 47 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.45 -0.09 47 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.33 -0.08 47 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.21 -0.08 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.11 -0.08 47 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.02 -0.07 47 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.93 -0.07 47 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.85 -0.06 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 0.78 -0.06 47 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.65 -0.05 47 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 42.26 - 52 0 0 -
29SEP27 28.00 C 0.00 0.00 0.00 41.34 -0.28 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 40.46 -0.24 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 39.52 -0.26 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 38.68 -0.19 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 37.60 -0.32 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 36.71 -0.34 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 35.82 -0.35 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 35.06 -0.23 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 34.06 -0.33 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 33.20 -0.60 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 32.35 -0.60 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 31.49 -0.47 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 30.67 -0.36 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 29.84 -0.24 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 29.05 -0.24 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 28.26 -0.24 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 27.47 -0.29 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 26.71 -0.31 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 25.95 -0.30 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 25.25 -0.31 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.57 -0.28 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.87 -0.41 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.21 -0.41 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.56 -0.50 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.09 -0.51 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.75 -0.56 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.43 -0.47 45 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.28 -0.46 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.27 -0.42 46 0 0 0
29SEP27 67.50 C 14.80 14.80 14.80 14.44 -0.38 47 1 2 +1
29SEP27 70.00 C 0.00 0.00 0.00 13.43 -0.43 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.77 -0.37 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.86 -0.40 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.05 -0.36 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.26 -0.35 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.53 -0.34 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.85 -0.34 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.21 -0.33 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.62 -0.33 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 7.08 -0.31 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 6.57 -0.31 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 6.10 -0.30 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 5.66 -0.30 48 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.26 -0.28 48 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 4.89 -0.27 48 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 4.54 -0.26 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.22 -0.25 48 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.92 -0.24 48 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 3.64 -0.24 48 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.39 -0.22 48 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.15 -0.22 48 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.93 -0.21 48 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 2.72 -0.21 48 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.53 -0.20 48 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 2.36 -0.18 48 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.19 -0.18 48 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.04 -0.18 48 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.90 -0.17 48 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.77 -0.16 48 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.65 -0.15 48 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.54 -0.14 48 0 0 0
TOTAL CALL 1,960 45,593 +633
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 32 0
04SEP26 64.00 P 0.04 0.04 0.04 0.01 -0.04 54 1 10 -1
04SEP26 65.00 P 0.10 0.14 0.04 0.02 -0.10 47 6 98 +2
04SEP26 66.00 P 0.17 0.29 0.15 0.08 -0.17 46 16 34 -2
04SEP26 67.00 P 0.38 0.70 0.21 0.25 -0.25 45 110 185 +24
04SEP26 68.00 P 0.50 1.10 0.45 0.63 -0.27 46 58 43 -4
04SEP26 69.00 P 0.96 1.86 0.96 1.26 -0.22 47 12 59 -9
04SEP26 70.00 P 2.05 2.40 2.05 2.10 -0.09 53 23 25 -17
04SEP26 71.00 P 2.48 2.71 2.48 3.06 +0.15 64 2 21 0
04SEP26 72.00 P 0.00 0.00 0.00 4.07 +0.17 80 0 15 0
04SEP26 73.00 P 0.00 0.00 0.00 5.10 +0.25 100 0 12 0
04SEP26 74.00 P 6.28 6.28 6.28 6.13 +0.32 119 5 1 -5
04SEP26 75.00 P 0.00 0.00 0.00 7.16 +0.37 138 0 8 0
04SEP26 76.00 P 0.00 0.00 0.00 8.19 +0.41 156 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 9.22 +0.44 175 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 10.25 +0.47 193 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 11.28 +0.50 211 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 12.31 +0.53 229 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 13.31 +0.53 242 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 14.31 +0.53 255 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 15.31 +0.53 267 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 16.31 +0.53 278 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 17.31 +0.53 289 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 18.31 +0.54 301 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 19.31 +0.54 312 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 20.31 +0.54 322 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 21.31 +0.54 333 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 22.31 +0.54 344 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 23.31 +0.54 354 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 24.31 +0.54 365 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 3 0
11SEP26 60.00 P 0.06 0.06 0.06 0.03 -0.03 42 1 18 +1
11SEP26 61.00 P 0.11 0.11 0.11 0.06 -0.05 41 1 8 +1
11SEP26 62.00 P 0.00 0.00 0.00 0.12 -0.06 42 0 45 0
11SEP26 63.00 P 0.24 0.35 0.18 0.20 -0.10 41 19 21 +18
11SEP26 64.00 P 0.33 0.56 0.29 0.34 -0.11 41 12 57 +5
11SEP26 65.00 P 0.55 0.84 0.50 0.55 -0.12 42 105 116 +57
11SEP26 66.00 P 0.00 0.00 0.00 0.83 -0.12 42 0 64 0
11SEP26 67.00 P 1.10 1.20 1.10 1.20 -0.14 42 6 16 +2
11SEP26 68.00 P 1.54 2.20 1.45 1.67 -0.14 42 43 35 +18
11SEP26 69.00 P 2.67 2.67 2.46 2.24 -0.14 43 22 25 +20
11SEP26 70.00 P 2.69 2.69 2.69 2.90 -0.04 43 3 4 +3
11SEP26 71.00 P 0.00 0.00 0.00 3.65 -0.08 44 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 4.47 -0.03 46 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 5.35 +0.03 48 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 6.28 +0.10 50 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 7.16 +0.08 50 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 8.19 +0.33 57 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 9.22 +0.41 63 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 10.25 +0.47 70 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 11.28 +0.50 76 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 12.31 +0.53 82 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 13.31 +0.34 87 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 14.31 +0.36 91 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 15.39 +0.39 100 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 16.40 +0.37 105 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 17.44 +0.40 112 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 18.40 +0.27 114 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 19.41 +0.48 119 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 20.42 +0.43 123 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 21.41 +0.27 126 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 22.44 +0.38 132 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 23.44 +0.21 136 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
29SEP26 50.00 P 0.03 0.03 0.03 0.02 0.00 48 20 3,303 +20
29SEP26 52.50 P 0.05 0.09 0.05 0.05 -0.01 47 7 1,190 0
29SEP26 55.00 P 0.15 0.17 0.15 0.14 +0.01 47 81 1,729 +79
29SEP26 57.50 P 0.31 0.33 0.31 0.31 0.00 46 105 804 0
29SEP26 60.00 P 0.48 0.69 0.47 0.61 -0.01 46 229 1,221 +33
29SEP26 62.50 P 1.03 1.29 0.95 1.17 +0.03 46 125 1,026 +20
29SEP26 65.00 P 1.67 2.16 1.60 2.01 +0.11 47 16 1,320 -4
29SEP26 67.50 P 2.90 3.45 2.73 3.11 +0.08 47 24 621 +10
29SEP26 70.00 P 4.04 5.00 4.04 4.56 +0.07 48 88 900 +64
29SEP26 72.50 P 6.60 6.60 6.36 6.27 +0.09 49 81 767 +53
29SEP26 75.00 P 0.00 0.00 0.00 8.21 +0.11 50 0 1,040 0
29SEP26 77.50 P 0.00 0.00 0.00 10.35 +0.15 53 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 12.65 +0.19 56 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 15.05 +0.30 61 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 17.47 +0.28 65 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 19.86 +0.34 67 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 22.44 +0.38 76 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.64 +0.09 69 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 27.23 +0.20 78 0 38 0
29SEP26 97.50 P 0.00 0.00 0.00 29.70 +0.33 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 31.99 -0.10 71 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.75 +0.46 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.21 +0.08 94 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.76 +0.19 101 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.35 -0.01 109 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.83 +0.33 112 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.26 -0.07 113 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.63 +0.01 108 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.26 +0.24 120 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.46 -0.19 95 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.26 +0.33 127 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.74 +0.18 129 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.17 +0.21 127 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.85 +0.14 141 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.28 +0.51 141 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.65 -0.19 135 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.25 -0.07 144 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.55 +0.18 132 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 77.36 +0.24 157 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.86 +0.03 160 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 82.20 +0.33 152 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 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 67 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 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 50 0
29OCT26 44.00 P 0.04 0.04 0.04 0.03 0.00 47 20 140 +20
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 47 0 29 0
29OCT26 46.00 P 0.08 0.08 0.08 0.06 0.00 47 10 61 +8
29OCT26 47.00 P 0.00 0.00 0.00 0.08 0.00 47 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 0.00 46 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 115 0
29OCT26 50.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 294 0
29OCT26 52.50 P 0.25 0.25 0.25 0.35 +0.02 46 1 308 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.62 +0.03 46 0 735 0
29OCT26 57.50 P 0.79 0.87 0.79 1.03 +0.04 46 7 228 0
29OCT26 60.00 P 1.33 1.40 1.20 1.59 +0.06 46 5 516 +4
29OCT26 62.50 P 2.07 2.37 2.07 2.33 +0.07 45 32 871 +1
29OCT26 65.00 P 3.47 3.53 3.10 3.29 +0.07 45 42 594 +1
29OCT26 67.50 P 4.35 4.88 4.35 4.63 +0.17 47 24 1,237 -7
29OCT26 70.00 P 5.96 5.96 5.96 6.08 +0.15 48 30 427 +30
29OCT26 72.50 P 0.00 0.00 0.00 7.69 +0.13 48 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 9.49 +0.16 49 0 201 0
29OCT26 77.50 P 11.20 11.20 11.20 11.44 +0.17 50 2 172 -2
29OCT26 80.00 P 0.00 0.00 0.00 13.52 +0.18 51 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 15.71 +0.19 53 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 18.00 +0.20 55 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 20.37 +0.19 57 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 22.80 +0.28 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.21 +0.34 63 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 27.57 +0.18 64 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 29.85 -0.19 62 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.27 -0.18 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 34.75 +0.15 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.55 +0.21 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.81 +0.24 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.37 +0.01 78 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 44.83 +0.33 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.26 -0.07 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 49.66 +0.04 79 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.26 +0.24 86 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.66 +0.01 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.26 +0.33 90 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.74 +0.18 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.17 +0.21 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.85 +0.14 100 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.28 +0.49 100 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 69.65 -0.19 97 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.25 -0.07 103 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 74.55 -0.15 96 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 77.36 +0.24 111 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 79.86 +0.03 113 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 82.20 +0.26 109 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.04 0.04 0.04 0.01 0.00 50 20 23 +20
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 48 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 0.00 0.00 0.00 0.04 0.00 47 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 43 0
27NOV26 52.50 P 0.55 0.68 0.55 0.80 +0.02 47 23 161 +23
27NOV26 55.00 P 0.00 0.00 0.00 1.22 +0.03 46 0 95 0
27NOV26 57.50 P 0.00 0.00 0.00 1.78 +0.05 46 0 141 0
27NOV26 60.00 P 2.26 2.26 2.26 2.48 +0.07 46 1 648 +1
27NOV26 62.50 P 3.11 3.11 2.89 3.33 +0.08 46 2 259 +2
27NOV26 65.00 P 0.00 0.00 0.00 4.42 +0.10 47 0 531 0
27NOV26 67.50 P 0.00 0.00 0.00 5.80 +0.18 48 0 228 0
27NOV26 70.00 P 0.00 0.00 0.00 7.30 +0.18 49 0 168 0
27NOV26 72.50 P 0.00 0.00 0.00 8.88 +0.14 49 0 1,023 0
27NOV26 75.00 P 0.00 0.00 0.00 10.59 +0.15 50 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 12.45 +0.16 50 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.43 +0.16 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 16.50 +0.17 52 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 18.67 +0.18 53 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 20.93 +0.18 54 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 23.18 +0.13 55 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 25.52 +0.09 56 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.97 +0.13 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.18 +0.02 58 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 32.44 -0.36 57 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 34.90 -0.20 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 37.55 -0.02 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 39.81 +0.24 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.37 -0.06 66 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 44.83 +0.02 67 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 47.26 -0.07 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 49.66 +0.04 67 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.35 +0.33 74 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 54.66 +0.01 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.26 +0.33 76 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 59.74 +0.18 78 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 62.23 +0.27 79 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 64.85 +0.10 84 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.28 -0.07 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 69.70 -0.14 84 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.25 -0.12 87 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 74.55 -0.15 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 77.36 +0.24 93 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 79.86 +0.03 95 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 82.20 +0.21 92 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 0.01 -0.01 44 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.03 46 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.04 46 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.05 45 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.06 45 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.06 45 0 192 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 -0.06 45 0 65 0
30DEC26 50.00 P 0.67 0.67 0.67 0.81 -0.08 45 1 546 0
30DEC26 52.50 P 1.01 1.01 1.01 1.20 -0.09 45 1 332 +1
30DEC26 55.00 P 1.41 1.45 1.41 1.71 -0.10 45 2 400 +1
30DEC26 57.50 P 1.97 1.97 1.97 2.36 -0.11 45 1 581 +1
30DEC26 60.00 P 2.73 2.73 2.73 3.15 -0.12 45 2 1,199 0
30DEC26 62.50 P 3.95 4.16 3.95 4.07 -0.13 45 2 707 +1
30DEC26 65.00 P 5.35 5.35 5.35 5.29 +0.04 46 1 2,667 +1
30DEC26 67.50 P 6.72 6.72 6.72 6.70 +0.22 47 13 398 +13
30DEC26 70.00 P 0.00 0.00 0.00 8.15 +0.14 47 0 2,073 0
30DEC26 72.50 P 0.00 0.00 0.00 9.70 +0.01 48 0 1,082 0
30DEC26 75.00 P 0.00 0.00 0.00 11.39 -0.09 48 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 13.21 -0.09 48 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 15.11 -0.06 49 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 17.14 -0.05 50 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 19.24 0.00 50 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.41 -0.01 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 23.66 +0.03 52 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 25.96 +0.04 54 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 28.33 +0.08 55 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 30.61 +0.05 56 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 32.87 -0.12 56 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 35.26 -0.05 57 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 37.64 -0.11 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.05 +0.05 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.42 -0.01 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.83 -0.03 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.41 +0.08 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.86 +0.16 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.35 +0.19 65 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 54.66 +0.01 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.50 +0.53 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.74 +0.13 68 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 62.45 +0.49 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.85 +0.10 74 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 67.35 0.00 76 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 69.70 -0.14 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.25 -0.12 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.75 +0.05 78 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.36 +0.24 82 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.86 +0.03 83 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.20 -0.03 81 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 0.05 +0.01 48 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 0.08 +0.01 48 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 0.13 +0.01 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 +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 0.43 +0.03 47 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.71 +0.04 47 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.04 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 +0.06 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.27 +0.06 47 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 +0.06 47 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 +0.07 47 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.83 +0.07 47 0 16 0
30MAR27 50.00 P 1.55 1.64 1.55 2.05 +0.08 47 24 492 +20
30MAR27 52.50 P 0.00 0.00 0.00 2.68 +0.09 47 0 472 0
30MAR27 55.00 P 2.76 2.82 2.71 3.39 +0.11 47 7 695 0
30MAR27 57.50 P 0.00 0.00 0.00 4.24 +0.11 47 0 774 0
30MAR27 60.00 P 4.76 4.76 4.76 5.19 +0.13 47 1 1,320 +1
30MAR27 62.50 P 0.00 0.00 0.00 6.24 +0.14 46 0 338 0
30MAR27 65.00 P 7.13 7.13 7.13 7.42 +0.16 46 4 234 +4
30MAR27 67.50 P 0.00 0.00 0.00 8.72 +0.12 46 0 72 0
30MAR27 70.00 P 0.00 0.00 0.00 10.37 +0.25 48 0 144 0
30MAR27 72.50 P 0.00 0.00 0.00 11.98 +0.21 48 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 13.76 +0.17 49 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.58 +0.21 50 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 17.40 +0.22 50 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.30 +0.22 50 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 21.24 +0.23 51 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.29 +0.22 51 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.36 +0.23 52 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 27.52 +0.23 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 29.72 +0.23 53 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 31.93 +0.23 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.24 +0.23 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 36.56 +0.23 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.89 +0.22 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.30 +0.23 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 43.71 +0.22 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.11 +0.19 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 48.43 +0.30 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 50.78 +0.20 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 53.20 +0.26 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 55.28 -0.02 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 57.71 +0.36 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 60.05 +0.44 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 62.65 +0.66 62 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 64.93 +0.12 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 67.35 0.00 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 69.98 +0.14 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 72.44 +0.07 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 74.88 +0.18 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 77.36 +0.24 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 79.86 +0.03 67 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 82.28 +0.05 67 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 0.07 -0.01 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29JUN27 34.00 P 0.40 0.40 0.40 0.41 -0.01 47 1 0 -1
29JUN27 35.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 -0.03 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.00 -0.03 47 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.31 -0.03 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.48 -0.03 47 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.65 -0.03 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.86 -0.04 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.08 -0.03 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.30 -0.04 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.52 -0.04 47 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.79 -0.04 47 0 24 0
29JUN27 50.00 P 2.48 2.48 2.48 3.07 -0.05 47 1 50 +1
29JUN27 52.50 P 0.00 0.00 0.00 3.78 -0.05 47 0 1,058 0
29JUN27 55.00 P 4.16 4.16 4.16 4.66 -0.05 47 1 851 0
29JUN27 57.50 P 0.00 0.00 0.00 5.56 -0.05 46 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.63 -0.05 46 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 7.71 -0.04 46 0 165 0
29JUN27 65.00 P 0.00 0.00 0.00 8.99 -0.02 46 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 10.46 +0.16 47 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 12.00 +0.10 47 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 13.68 +0.13 48 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.41 +0.12 49 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 17.23 +0.14 49 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.99 +0.03 50 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 20.85 0.00 50 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 22.76 0.00 50 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.70 +0.01 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.73 +0.03 51 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 28.81 +0.03 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.90 +0.03 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.06 +0.06 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 35.27 +0.06 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 37.50 +0.06 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.75 +0.07 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 42.08 +0.10 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 44.41 +0.09 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 46.76 +0.10 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.14 +0.12 57 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 51.57 +0.13 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 53.92 +0.26 58 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 56.25 +0.19 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 58.59 +0.19 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 60.95 +0.36 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 63.30 +0.20 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 65.67 +0.21 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 67.92 +0.10 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 70.34 +0.50 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 72.74 +0.37 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 75.16 +0.46 60 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 77.56 +0.44 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 80.00 +0.17 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 82.48 +0.25 62 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.21 - 47 0 0 -
29SEP27 28.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.07 -0.05 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.21 -0.07 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.55 -0.07 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 1.72 -0.07 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.92 -0.09 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.14 -0.09 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.37 -0.09 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.59 -0.09 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.83 -0.11 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.12 -0.11 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.41 -0.10 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.69 -0.11 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.98 -0.12 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 4.84 -0.12 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.74 -0.13 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.76 -0.14 46 0 0 0
29SEP27 60.00 P 7.40 7.40 7.40 7.84 -0.14 46 1 1 +1
29SEP27 62.50 P 8.77 8.80 8.56 9.00 -0.14 46 95 95 +95
29SEP27 65.00 P 0.00 0.00 0.00 10.28 -0.14 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.76 +0.02 47 0 54 0
29SEP27 70.00 P 0.00 0.00 0.00 13.34 -0.01 47 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 15.00 0.00 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.73 +0.02 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.52 +0.02 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.37 +0.03 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.18 -0.14 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.09 -0.11 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.02 -0.11 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.96 -0.11 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.97 -0.08 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.06 -0.07 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.16 -0.07 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.27 -0.07 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.45 -0.04 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.68 -0.03 53 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.92 -0.02 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 45.17 -0.02 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 47.47 +0.01 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 49.81 +0.02 55 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 52.16 +0.03 55 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 54.53 +0.06 56 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 56.91 +0.05 57 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 59.31 +0.11 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 61.61 +0.24 58 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 63.95 +0.26 58 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 66.28 +0.57 58 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 68.63 +0.30 58 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 70.98 +0.29 59 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 73.33 +0.61 59 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 75.65 +0.25 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 78.05 +0.55 59 0 0 0
TOTAL PUT 1,598 53,811 +629
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$ 70.600
04SEP26 45.00 C 0.00 0.00 0.00 25.60 -1.11 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 25.10 -1.11 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 24.60 -1.11 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 24.10 -1.11 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 23.60 -1.11 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 23.10 -1.11 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 22.60 -1.11 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 22.10 -1.13 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 21.60 -1.11 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 21.10 -1.11 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 20.60 -1.11 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 19.60 -1.11 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 18.60 -1.16 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 17.60 -1.13 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 16.60 -1.11 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 15.60 -1.11 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 14.60 -1.20 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 13.60 -1.11 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 12.60 -1.11 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 11.60 -1.11 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 10.60 -1.11 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 9.61 -1.10 106 0 32 0
04SEP26 62.00 C 0.00 0.00 0.00 8.61 -1.10 95 0 17 0
04SEP26 63.00 C 0.00 0.00 0.00 7.61 -1.10 84 0 15 0
04SEP26 64.00 C 0.00 0.00 0.00 6.61 -1.11 74 0 29 0
04SEP26 65.00 C 0.00 0.00 0.00 5.61 -1.12 63 0 17 0
04SEP26 66.00 C 0.00 0.00 0.00 4.62 -1.13 61 0 47 0
04SEP26 67.00 C 0.00 0.00 0.00 3.65 -1.15 60 0 17 0
04SEP26 68.00 C 0.00 0.00 0.00 2.65 -1.24 46 0 45 0
04SEP26 69.00 C 2.45 2.45 1.76 1.84 -1.21 54 13 32 -13
04SEP26 70.00 C 1.55 1.55 1.14 1.17 -1.11 56 4 33 +1
04SEP26 71.00 C 0.98 0.98 0.64 0.68 -0.99 58 4 103 -1
04SEP26 72.00 C 0.81 0.81 0.35 0.35 -0.82 58 25 104 +8
04SEP26 73.00 C 0.49 0.49 0.49 0.17 -0.60 60 15 69 -15
04SEP26 74.00 C 0.29 0.29 0.29 0.07 -0.41 60 15 71 0
04SEP26 75.00 C 0.10 0.10 0.08 0.03 -0.25 62 3 50 +1
04SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.15 62 0 33 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.07 71 0 16 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 3 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 16 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
04SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 22.63 -1.11 0 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 22.40 -0.84 153 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 21.62 -1.12 0 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 21.42 -0.82 148 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 20.87 -0.87 139 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 19.95 -0.79 140 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 18.69 -1.07 98 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 17.64 -1.10 69 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 16.78 -0.96 102 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 16.00 -0.74 117 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 14.75 -1.05 86 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 13.76 -0.99 82 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 13.03 -0.72 99 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 12.01 -0.75 91 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 10.99 -0.78 83 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 9.99 -0.81 77 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 9.00 -0.83 71 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 7.81 -1.07 53 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 6.90 -1.06 52 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 6.03 -1.04 52 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 5.21 -1.00 52 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 4.42 -0.98 52 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 3.62 -1.03 49 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 3.00 -0.91 50 0 2 0
11SEP26 70.00 C 0.00 0.00 0.00 2.45 -0.94 50 0 15 0
11SEP26 71.00 C 0.00 0.00 0.00 1.98 -0.81 51 0 1 0
11SEP26 72.00 C 1.71 1.71 1.71 1.58 -0.68 52 1 23 +1
11SEP26 73.00 C 1.43 1.59 1.25 1.22 -0.63 51 31 31 +29
11SEP26 74.00 C 1.09 1.09 0.93 0.93 -0.56 51 28 37 +17
11SEP26 75.00 C 0.80 0.80 0.80 0.74 -0.43 53 2 85 +1
11SEP26 76.00 C 0.61 0.61 0.61 0.55 -0.36 53 8 31 0
11SEP26 77.00 C 0.00 0.00 0.00 0.40 -0.29 53 0 56 0
11SEP26 78.00 C 0.41 0.41 0.41 0.29 -0.23 53 15 46 -1
11SEP26 79.00 C 0.31 0.31 0.31 0.20 -0.19 52 15 20 +15
11SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.14 52 0 17 0
11SEP26 81.00 C 0.00 0.00 0.00 0.10 -0.11 53 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.07 -0.08 53 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.81 -1.18 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.98 -0.80 109 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.99 -0.81 105 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.82 -1.17 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.82 -1.15 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.84 -0.95 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.83 -0.94 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.70 -1.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.92 -1.16 75 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 18.29 -1.38 55 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 16.08 -1.16 65 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 13.72 -0.91 60 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 11.36 -0.82 55 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 8.98 -1.02 47 0 413 0
29SEP26 65.00 C 7.30 7.32 7.30 7.05 -0.96 47 2 1,962 0
29SEP26 67.50 C 0.00 0.00 0.00 5.38 -0.86 47 0 1,147 0
29SEP26 70.00 C 4.28 4.31 3.76 3.89 -0.93 46 15 405 -1
29SEP26 72.50 C 2.70 3.20 2.70 2.81 -0.69 47 79 282 -2
29SEP26 75.00 C 2.00 2.07 2.00 1.99 -0.55 48 4 425 +2
29SEP26 77.50 C 1.53 1.56 1.36 1.36 -0.43 48 51 408 +40
29SEP26 80.00 C 1.08 1.15 0.98 0.89 -0.32 48 21 697 -9
29SEP26 82.50 C 0.75 0.77 0.70 0.56 -0.24 48 60 466 +12
29SEP26 85.00 C 0.56 0.56 0.49 0.35 -0.16 48 30 482 +30
29SEP26 87.50 C 0.35 0.35 0.35 0.21 -0.11 48 15 629 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 542 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 243 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 28.07 -0.79 74 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.10 -0.78 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.05 -1.09 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.09 -0.88 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.12 -0.86 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.19 -0.82 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.26 -0.95 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.26 -0.98 60 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 18.82 -1.08 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 16.59 -0.97 54 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 14.29 -1.04 50 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 12.08 -1.12 47 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 10.20 -0.91 47 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 8.49 -0.85 47 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 6.77 -0.93 45 0 61 0
29OCT26 70.00 C 5.71 6.05 5.71 5.53 -0.82 46 55 173 0
29OCT26 72.50 C 4.30 4.30 4.30 4.45 -0.70 46 2 291 -2
29OCT26 75.00 C 3.55 3.55 3.55 3.55 -0.62 47 4 180 +2
29OCT26 77.50 C 3.03 3.03 3.03 2.82 -0.52 47 15 149 +15
29OCT26 80.00 C 2.26 2.26 2.26 2.23 -0.39 48 6 101 -2
29OCT26 82.50 C 1.90 2.00 1.90 1.70 -0.33 47 2 118 +1
29OCT26 85.00 C 1.54 1.54 1.42 1.29 -0.27 47 2 52 +1
29OCT26 87.50 C 1.12 1.12 1.12 0.96 -0.22 47 1 130 +1
29OCT26 90.00 C 0.94 0.94 0.94 0.72 -0.17 47 10 30 0
29OCT26 92.50 C 0.78 0.80 0.78 0.53 -0.13 47 35 80 +35
29OCT26 95.00 C 0.68 0.68 0.55 0.38 -0.11 47 56 99 +56
27NOV26 43.00 C 0.00 0.00 0.00 28.10 -1.27 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.14 -1.18 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.18 -1.35 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.29 -1.28 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.26 -1.21 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.41 -1.14 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.39 -1.12 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.50 -1.08 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.18 -1.03 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.06 -1.25 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.03 -0.73 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 13.03 -0.94 47 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 11.28 -0.89 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 9.70 -0.83 47 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 8.25 -0.79 47 0 42 0
27NOV26 70.00 C 0.00 0.00 0.00 6.93 -0.80 47 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 5.84 -0.70 47 0 16 0
27NOV26 75.00 C 0.00 0.00 0.00 4.88 -0.66 47 0 328 0
27NOV26 77.50 C 4.16 4.16 4.16 4.10 -0.59 48 30 80 +30
27NOV26 80.00 C 3.49 3.57 3.49 3.45 -0.47 48 21 56 -19
27NOV26 82.50 C 0.00 0.00 0.00 2.82 -0.42 48 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 2.30 -0.36 48 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.86 -0.32 48 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 1.50 -0.27 48 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 1.21 -0.22 48 0 4 0
27NOV26 95.00 C 1.33 1.33 1.33 0.97 -0.19 48 15 45 +15
30DEC26 42.00 C 0.00 0.00 0.00 29.42 -1.03 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.48 -1.02 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.56 -0.99 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.63 -0.99 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.64 -1.04 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.79 -0.97 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.88 -0.99 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 22.86 -1.09 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.99 -1.06 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 19.87 -1.18 50 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 17.79 -1.02 49 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 15.85 -0.98 48 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 14.22 -0.76 49 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 12.59 -0.62 49 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 10.90 -0.92 48 0 487 0
30DEC26 67.50 C 0.00 0.00 0.00 9.38 -0.62 47 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 8.14 -0.85 47 0 187 0
30DEC26 72.50 C 0.00 0.00 0.00 7.08 -0.74 47 0 177 0
30DEC26 75.00 C 6.27 6.27 6.14 6.13 -0.72 47 75 868 +45
30DEC26 77.50 C 5.32 5.34 5.32 5.31 -0.62 48 28 201 +28
30DEC26 80.00 C 4.67 4.81 4.67 4.62 -0.52 48 2 617 0
30DEC26 82.50 C 0.00 0.00 0.00 3.93 -0.48 48 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 3.34 -0.43 48 0 700 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 -0.39 48 0 157 0
30DEC26 90.00 C 0.00 0.00 0.00 2.38 -0.35 48 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 2.01 -0.30 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.68 -0.27 48 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 1.41 -0.24 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 -0.21 48 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 0.98 -0.19 48 0 2 0
30DEC26 105.00 C 1.21 1.21 1.21 0.82 -0.16 48 15 75 -15
30DEC26 107.50 C 0.00 0.00 0.00 0.68 -0.14 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 30.50 -0.82 57 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 29.60 -0.83 56 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 28.73 -0.82 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.85 -0.82 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.99 -0.82 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.21 -0.76 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.31 -0.82 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.49 -0.82 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.68 -0.82 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.74 -0.81 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 19.88 -0.82 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 18.23 -0.71 50 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 16.68 -0.81 50 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 15.16 -0.77 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 13.54 -0.96 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 12.23 -0.93 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 11.09 -0.93 48 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 10.05 -0.78 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 9.07 -0.76 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 8.26 -0.64 49 0 65 0
30MAR27 80.00 C 7.55 7.55 7.55 7.49 -0.18 49 2 120 -2
30MAR27 82.50 C 0.00 0.00 0.00 6.79 -0.55 49 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 6.13 -0.48 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 5.54 -0.41 49 0 65 0
30MAR27 90.00 C 0.00 0.00 0.00 4.97 -0.38 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 4.45 -0.36 49 0 49 0
30MAR27 95.00 C 0.00 0.00 0.00 3.99 -0.32 49 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 3.57 -0.30 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.20 -0.27 49 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.86 -0.25 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.56 -0.23 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.29 -0.21 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 30.31 -1.03 54 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 29.50 -1.01 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.72 -0.97 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.89 -1.00 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.16 -0.93 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.39 -0.94 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.62 -0.94 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.88 -0.92 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.08 -0.92 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.36 -0.93 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.87 -0.79 51 0 110 0
29JUN27 60.00 C 18.05 18.05 18.05 18.05 -1.11 49 15 192 +15
29JUN27 62.50 C 0.00 0.00 0.00 17.01 -0.60 50 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 15.71 -0.74 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 14.52 -0.54 50 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 13.25 -0.83 50 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 12.12 -0.86 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.31 -0.68 50 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 10.46 -0.67 50 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 9.59 -0.70 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 8.88 -0.63 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 8.23 -0.49 50 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 7.59 -0.49 50 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 6.94 -0.49 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 6.38 -0.41 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.89 -0.40 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 5.40 -0.40 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 4.93 -0.38 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.56 -0.32 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.20 -0.32 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.84 -0.31 50 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 27.88 -1.07 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.16 -1.07 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.46 -1.06 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.78 -1.04 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.16 -0.99 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.62 -0.97 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.16 -0.93 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.83 -0.86 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.60 -0.78 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.47 -0.68 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 16.34 -0.67 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.06 -0.88 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.10 -0.81 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.25 -0.77 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.43 -0.76 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.63 -0.72 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.95 -0.68 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 10.23 -0.71 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.58 -0.27 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.97 -0.11 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 8.36 -0.32 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.76 -0.65 50 0 0 0
TOTAL CALL 847 25,615 +319
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 251 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 238 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 186 0 62 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 174 0 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 162 0 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 138 0 34 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 39 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 116 0 69 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 39 0
04SEP26 66.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 1 0
04SEP26 67.00 P 0.00 0.00 0.00 0.05 -0.04 62 0 61 0
04SEP26 68.00 P 0.00 0.00 0.00 0.12 -0.06 59 0 66 0
04SEP26 69.00 P 0.28 0.30 0.28 0.29 -0.06 59 5 62 +3
04SEP26 70.00 P 0.80 0.80 0.58 0.62 +0.04 60 9 47 +1
04SEP26 71.00 P 1.06 1.20 1.06 1.12 +0.17 61 4 12 0
04SEP26 72.00 P 0.00 0.00 0.00 1.81 +0.40 64 0 5 0
04SEP26 73.00 P 0.00 0.00 0.00 2.64 +0.56 68 0 2 0
04SEP26 74.00 P 0.00 0.00 0.00 3.46 +0.65 59 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 4.42 +0.75 60 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 5.40 +0.94 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 6.40 +1.03 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 7.40 +1.07 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 8.40 +1.09 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 9.40 +1.10 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 10.40 +1.10 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 11.40 +1.10 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 12.64 +1.34 206 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 13.65 +1.12 219 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 14.66 +1.36 233 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 15.68 +1.38 248 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 16.65 +1.35 253 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 17.66 +1.21 266 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 18.67 +1.25 279 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 19.68 +1.25 291 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 20.67 +1.22 299 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 21.67 +1.22 309 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 75 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 66 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 53 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.06 0.00 52 0 12 0
11SEP26 62.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 3 0
11SEP26 63.00 P 0.20 0.20 0.18 0.17 +0.03 53 16 16 +16
11SEP26 64.00 P 0.27 0.27 0.27 0.26 +0.04 52 15 15 +14
11SEP26 65.00 P 0.41 0.44 0.41 0.40 +0.07 53 14 32 +14
11SEP26 66.00 P 0.53 0.60 0.53 0.58 +0.11 53 15 16 +15
11SEP26 67.00 P 0.70 0.74 0.65 0.81 +0.14 53 20 33 +16
11SEP26 68.00 P 0.99 0.99 0.99 1.10 +0.19 52 1 31 +1
11SEP26 69.00 P 0.00 0.00 0.00 1.47 +0.29 53 3 3 +3
11SEP26 70.00 P 1.94 1.94 1.88 1.91 +0.35 53 4 43 +1
11SEP26 71.00 P 2.40 2.40 2.40 2.44 +0.45 53 3 3 +3
11SEP26 72.00 P 0.00 0.00 0.00 3.05 +0.56 54 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 3.66 +0.59 54 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 4.44 +0.69 56 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 5.08 +0.63 52 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 5.90 +0.76 52 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 6.75 +0.82 52 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 7.64 +0.88 52 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 8.56 +0.93 52 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 9.50 +0.97 52 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 10.46 +1.00 52 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 11.44 +1.04 53 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 12.64 +1.28 75 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 13.65 +1.12 79 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 14.66 +1.20 84 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 15.68 +1.25 89 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 16.65 +1.20 91 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 17.66 +1.16 96 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 18.67 +1.21 100 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 19.68 +1.25 105 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 20.67 +1.17 108 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 21.67 +1.20 112 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 403 0
29SEP26 50.00 P 0.09 0.09 0.09 0.01 0.00 49 2 1,867 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 48 0 612 0
29SEP26 55.00 P 0.22 0.23 0.22 0.08 +0.01 48 8 1,088 -8
29SEP26 57.50 P 0.30 0.34 0.30 0.18 +0.01 48 9 1,241 +7
29SEP26 60.00 P 0.55 0.55 0.53 0.40 +0.05 48 18 1,844 +1
29SEP26 62.50 P 0.79 0.90 0.79 0.77 +0.09 48 19 748 -10
29SEP26 65.00 P 1.46 1.46 1.28 1.36 +0.16 48 57 2,251 -28
29SEP26 67.50 P 2.01 2.01 2.01 2.20 +0.30 48 15 949 -15
29SEP26 70.00 P 3.33 3.33 3.32 3.30 +0.42 48 3 474 +1
29SEP26 72.50 P 4.62 4.62 4.62 4.66 +0.53 48 2 338 -2
29SEP26 75.00 P 6.00 6.00 6.00 6.23 +0.67 47 1 412 0
29SEP26 77.50 P 0.00 0.00 0.00 8.09 +0.71 47 0 448 0
29SEP26 80.00 P 0.00 0.00 0.00 10.04 +0.71 46 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 12.24 +0.81 45 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 14.66 +1.04 49 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 17.00 +0.87 47 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 19.68 +1.17 61 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 21.91 +1.00 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.40 +1.03 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.90 +1.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.40 +1.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.90 +1.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.45 +1.15 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.90 +1.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.40 +1.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.90 +1.06 0 0 0 0
29OCT26 43.00 P 0.14 0.14 0.14 0.01 0.00 47 10 75 +10
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 0.00 47 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 116 0
29OCT26 52.50 P 0.48 0.48 0.48 0.25 +0.03 47 3 230 0
29OCT26 55.00 P 0.60 0.60 0.60 0.47 +0.07 47 2 277 +2
29OCT26 57.50 P 0.00 0.00 0.00 0.79 +0.10 47 0 330 0
29OCT26 60.00 P 1.28 1.35 1.28 1.25 +0.14 47 4 254 +4
29OCT26 62.50 P 1.85 1.90 1.85 1.88 +0.20 48 3 167 +3
29OCT26 65.00 P 2.59 2.66 2.59 2.65 +0.27 47 8 349 -6
29OCT26 67.50 P 0.00 0.00 0.00 3.59 +0.33 47 0 333 0
29OCT26 70.00 P 4.50 4.76 4.43 4.84 +0.51 48 12 167 +8
29OCT26 72.50 P 0.00 0.00 0.00 6.11 +0.50 47 0 4 0
29OCT26 75.00 P 0.00 0.00 0.00 7.84 +0.71 48 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 9.69 +0.88 50 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 11.27 +0.75 47 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.26 +0.74 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.71 +1.01 51 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.89 +1.00 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.15 +1.05 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.24 +0.89 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.65 +1.20 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 6 0
27NOV26 50.00 P 0.64 0.64 0.64 0.39 +0.04 48 17 123 -12
27NOV26 52.50 P 0.85 0.85 0.85 0.64 +0.06 48 2 75 0
27NOV26 55.00 P 1.16 1.16 1.16 0.99 +0.09 48 1 51 0
27NOV26 57.50 P 0.00 0.00 0.00 1.47 +0.13 48 0 109 0
27NOV26 60.00 P 0.00 0.00 0.00 2.09 +0.18 48 0 111 0
27NOV26 62.50 P 2.71 2.71 2.71 2.85 +0.24 48 5 105 +5
27NOV26 65.00 P 3.73 3.73 3.66 3.67 +0.25 47 4 191 +1
27NOV26 67.50 P 0.00 0.00 0.00 4.73 +0.33 47 0 50 0
27NOV26 70.00 P 5.66 5.66 5.66 5.95 +0.41 47 4 32 +4
27NOV26 72.50 P 0.00 0.00 0.00 7.35 +0.48 47 0 12 0
27NOV26 75.00 P 0.00 0.00 0.00 8.92 +0.52 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 10.48 +0.50 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 12.38 +0.64 48 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.36 +0.75 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.31 +0.73 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.42 +0.79 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.74 +0.98 51 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.98 +0.94 52 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.21 +0.91 52 0 0 0
30DEC26 42.00 P 0.38 0.38 0.38 0.15 +0.02 48 40 124 +40
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 22 0
30DEC26 46.00 P 0.63 0.63 0.63 0.35 +0.03 47 1 95 -1
30DEC26 47.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 +0.03 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.62 +0.05 47 0 89 0
30DEC26 50.00 P 0.95 0.95 0.95 0.74 +0.05 48 1 217 -1
30DEC26 52.50 P 1.21 1.21 1.21 1.10 +0.08 48 1 358 -1
30DEC26 55.00 P 1.68 1.69 1.68 1.57 +0.11 48 21 1,355 +20
30DEC26 57.50 P 2.23 2.24 2.20 2.16 +0.16 48 104 614 +104
30DEC26 60.00 P 0.00 0.00 0.00 2.87 +0.17 48 0 718 0
30DEC26 62.50 P 3.55 3.55 3.55 3.75 +0.28 48 5 299 0
30DEC26 65.00 P 0.00 0.00 0.00 4.76 +0.37 48 0 273 0
30DEC26 67.50 P 5.64 5.67 5.64 5.90 +0.36 48 30 317 -1
30DEC26 70.00 P 7.03 7.03 6.99 6.99 +0.40 47 34 90 +30
30DEC26 72.50 P 7.95 7.95 7.95 8.39 +0.50 47 10 239 0
30DEC26 75.00 P 0.00 0.00 0.00 9.95 +0.58 48 0 227 0
30DEC26 77.50 P 11.11 11.11 11.11 11.66 +0.65 48 10 76 -10
30DEC26 80.00 P 0.00 0.00 0.00 13.27 +0.54 47 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.15 +0.61 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 17.10 +0.65 48 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 19.08 +0.65 48 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 21.26 +0.77 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 23.43 +0.84 49 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 25.61 +0.84 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 28.00 +1.03 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.24 +1.03 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.43 +0.92 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.88 +1.06 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.16 +1.00 49 0 0 0
30MAR27 42.00 P 0.94 0.94 0.94 0.66 +0.05 49 1 79 -1
30MAR27 43.00 P 0.00 0.00 0.00 0.79 +0.08 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 +0.07 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.04 +0.08 49 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.20 +0.11 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 +0.11 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.54 +0.11 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.73 +0.13 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.96 +0.16 49 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.53 +0.16 49 0 253 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 +0.14 49 0 255 0
30MAR27 57.50 P 0.00 0.00 0.00 3.91 +0.19 48 0 188 0
30MAR27 60.00 P 0.00 0.00 0.00 4.76 +0.24 48 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 5.74 +0.32 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 6.82 +0.32 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 8.04 +0.39 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 9.36 +0.48 48 0 46 0
30MAR27 72.50 P 10.52 10.52 10.52 10.95 +0.66 49 14 84 +14
30MAR27 75.00 P 0.00 0.00 0.00 12.35 +0.58 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.90 +0.56 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.62 +0.58 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 17.45 +0.68 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.08 +0.48 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.00 +0.48 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 23.09 +0.66 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 24.99 +0.57 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 27.09 +0.60 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 29.35 +0.81 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.52 +0.85 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 33.67 +0.83 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.88 +0.85 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.11 +0.85 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 +0.09 49 0 46 0
29JUN27 44.00 P 0.00 0.00 0.00 1.78 +0.09 50 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.99 +0.13 50 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.22 +0.13 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.45 +0.13 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.69 +0.13 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.95 +0.16 50 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.25 +0.18 50 0 25 0
29JUN27 52.50 P 3.86 3.86 3.86 3.97 +0.16 50 1 33 +1
29JUN27 55.00 P 0.00 0.00 0.00 4.76 +0.16 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 5.66 +0.25 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.66 +0.34 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 7.75 +0.15 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 8.94 +0.35 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.24 +0.52 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.62 +0.39 49 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.09 +0.65 49 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 14.62 +0.52 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.26 +0.57 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.88 +0.57 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.46 +0.41 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.27 +0.45 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 23.04 +0.38 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.03 +0.44 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 26.97 +0.51 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 28.95 +0.52 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 30.98 +0.55 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.04 +0.59 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.17 +0.64 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.29 +0.66 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.44 +0.69 50 0 0 0
29SEP27 47.00 P 3.26 3.26 3.26 3.41 +0.15 50 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.68 +0.18 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.86 -0.01 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.11 -0.05 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.94 +0.11 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.96 +0.23 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.95 +0.25 49 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 8.02 +0.28 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.18 +0.25 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.42 +0.27 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.76 +0.20 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.17 +0.42 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.68 +0.48 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.23 +0.35 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.85 +0.55 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.55 +0.57 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.09 +0.42 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 22.87 +0.44 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 24.71 +0.46 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.59 +0.45 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.50 +0.47 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.46 +0.48 50 0 0 0
TOTAL PUT 592 29,807 +246
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$ 15.460
29SEP26 11.00 C 0.00 0.00 0.00 4.47 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.12 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 +0.12 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 +0.11 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29SEP26 15.00 C 0.64 0.64 0.64 0.65 +0.06 21 15 60 +15
29SEP26 15.50 C 0.33 0.33 0.33 0.34 +0.03 20 15 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 21 0 89 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 83 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 63 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 74 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 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 93 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.53 +0.15 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.04 +0.13 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.53 +0.12 22 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.05 +0.11 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 +0.12 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 +0.10 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.85 +0.06 22 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.56 +0.04 22 0 69 0
29OCT26 16.00 C 0.33 0.33 0.33 0.35 +0.03 22 4 101 +4
29OCT26 16.50 C 0.23 0.24 0.22 0.21 +0.02 22 240 342 +160
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 182 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 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 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 4.55 +0.13 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.05 +0.13 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.57 +0.13 29 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.08 +0.11 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.59 +0.12 23 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.13 +0.10 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.71 +0.10 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.33 +0.05 23 0 45 0
27NOV26 15.00 C 1.00 1.00 1.00 1.01 +0.07 23 15 45 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
27NOV26 17.00 C 0.25 0.25 0.24 0.23 +0.03 23 330 340 +330
27NOV26 17.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.60 +0.13 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.12 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.63 +0.12 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 +0.11 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 +0.10 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.09 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 +0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 +0.05 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 120 0
30DEC26 17.00 C 0.35 0.35 0.35 0.34 +0.02 23 30 270 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 0.00 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 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 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.74 +0.12 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 +0.13 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.81 +0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 +0.11 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 +0.04 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.07 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.14 +0.08 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.08 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.48 +0.05 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.02 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.01 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.01 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.01 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 0.00 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 23 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.87 +0.13 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.41 +0.11 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.94 +0.10 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.50 +0.10 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.07 +0.08 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.59 -0.01 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 +0.06 24 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.97 +0.06 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.62 +0.05 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.40 +0.04 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 +0.03 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.02 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 +0.01 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 0.00 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 0.00 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 0.07 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 23 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 4.89 +0.13 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.41 +0.11 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.94 +0.10 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.50 +0.10 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.07 +0.08 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.60 0.00 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.30 +0.06 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.97 +0.06 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.64 +0.07 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.16 +0.03 22 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.96 +0.03 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
TOTAL CALL 649 7,263 +554
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 56 0
29SEP26 15.00 P 0.18 0.18 0.15 0.16 -0.04 21 66 386 +65
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.06 21 0 480 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 -0.10 22 0 398 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 -0.08 21 0 249 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.12 0 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 -0.12 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.05 -0.11 38 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.10 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.10 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.10 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 -0.10 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.10 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 -0.10 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 -0.11 80 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 -0.10 91 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.56 -0.10 97 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.56 -0.10 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.55 -0.11 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.56 -0.10 114 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.55 -0.11 113 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.56 -0.10 124 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.03 22 0 95 0
29OCT26 15.00 P 0.33 0.33 0.33 0.33 -0.04 23 4 178 0
29OCT26 15.50 P 0.54 0.54 0.54 0.54 -0.05 22 1 175 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.82 -0.09 22 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.19 -0.09 22 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 -0.11 22 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 2.06 -0.11 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.54 -0.12 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.06 -0.14 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.56 -0.14 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.06 -0.14 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.56 -0.14 40 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 -0.14 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 -0.14 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 -0.14 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.56 -0.14 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.56 -0.14 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 13.00 P 0.07 0.07 0.07 0.04 -0.01 23 2 2 +2
27NOV26 13.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 44 0
27NOV26 15.00 P 0.45 0.45 0.45 0.44 -0.04 23 2 14 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.67 -0.04 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.95 -0.07 23 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.29 -0.04 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.68 -0.09 23 0 17 0
27NOV26 17.50 P 2.11 2.11 2.11 2.10 -0.11 23 15 35 +15
27NOV26 18.00 P 0.00 0.00 0.00 2.56 -0.11 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.06 -0.14 26 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.56 -0.14 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 -0.14 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.56 -0.14 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.56 -0.14 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.56 -0.14 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.56 -0.14 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.56 -0.14 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.04 23 0 29 0
30DEC26 15.00 P 0.53 0.53 0.53 0.55 -0.07 23 1 70 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.09 23 0 206 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 -0.09 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.10 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 -0.12 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 -0.12 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 -0.12 23 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 -0.14 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 -0.14 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.14 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 -0.14 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 -0.14 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 -0.14 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.56 -0.14 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 -0.14 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.56 -0.14 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.56 -0.14 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.56 -0.14 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.55 -0.15 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.56 -0.14 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.56 -0.14 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.56 -0.14 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 139 0
30MAR27 14.50 P 0.56 0.56 0.56 0.56 -0.05 23 1 34 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.08 22 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 -0.10 23 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.10 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.10 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 -0.07 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 -0.08 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.70 -0.09 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 -0.11 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.57 -0.13 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.06 -0.14 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 -0.14 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.56 -0.14 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 -0.14 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.56 -0.14 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.56 -0.14 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.56 -0.14 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.56 -0.14 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.56 -0.14 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.57 -0.13 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.56 -0.14 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.56 -0.14 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 -0.03 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.59 -0.04 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 -0.07 22 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 -0.06 22 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.08 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 -0.09 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 -0.09 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.08 -0.10 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.11 22 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.89 -0.02 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.19 -0.11 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.60 -0.11 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.02 -0.11 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.44 -0.11 15 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 -0.11 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.78 -0.11 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.69 -0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.57 -0.13 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.56 -0.14 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 0.00 22 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.07 -0.02 22 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.34 -0.06 22 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.61 -0.02 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.91 -0.04 22 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.24 -0.03 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.60 -0.02 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.89 -0.10 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 -0.13 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.67 -0.10 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.07 -0.12 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.49 -0.12 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.93 -0.12 15 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
TOTAL PUT 92 5,340 +87
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$ 104.300
29SEP26 46.00 C 0.00 0.00 0.00 59.49 -0.24 245 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.51 -0.22 240 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.51 -0.22 234 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.50 -0.23 229 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.50 -0.23 224 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.55 -0.68 193 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.07 -0.66 183 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.55 -0.68 171 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.66 -0.07 180 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.56 -0.67 152 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.97 -0.77 139 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.33 -0.91 125 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.09 -0.65 125 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.60 -0.64 116 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.09 -0.65 108 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 27.60 -0.64 100 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 25.07 -0.67 91 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 22.50 -0.75 81 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 19.92 -0.83 72 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 17.35 -0.90 62 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.77 -0.98 53 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 11.85 -1.40 27 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.37 -1.40 25 0 8 0
29SEP26 97.50 C 0.00 0.00 0.00 6.99 -1.36 25 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 4.88 -1.25 25 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.20 -1.05 25 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 -0.70 26 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 1.23 -0.60 26 0 72 0
29SEP26 110.00 C 0.89 0.89 0.89 0.68 -0.43 25 1 62 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.28 25 0 51 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 -0.16 26 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.09 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.55 -0.68 120 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.66 -0.07 124 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.73 -0.51 109 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.39 -0.35 105 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.90 -0.34 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.36 -0.38 91 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.79 -0.45 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.09 -0.65 75 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.64 -0.60 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.07 -0.68 63 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 22.50 -0.75 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.92 -0.83 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.35 -0.90 44 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.77 -0.98 37 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 11.87 -1.42 24 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 9.54 -1.38 24 0 8 0
29OCT26 97.50 C 7.38 7.38 7.38 7.47 -1.16 24 5 35 -5
29OCT26 100.00 C 0.00 0.00 0.00 5.76 -1.16 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 4.46 -0.75 25 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 3.10 -1.00 24 0 83 0
29OCT26 107.50 C 2.40 2.40 2.40 2.34 -0.72 25 10 92 +2
29OCT26 110.00 C 0.00 0.00 0.00 1.63 -0.64 24 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.09 -0.51 24 0 36 0
29OCT26 115.00 C 1.45 1.45 1.45 0.71 -0.39 24 12 24 -12
29OCT26 117.50 C 1.03 1.03 1.03 0.45 -0.29 24 1 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.28 -0.20 24 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.17 -0.14 24 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.10 -0.09 24 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.06 -0.06 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.09 -0.65 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.64 -0.60 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.07 -0.68 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.50 -0.75 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.92 -0.83 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.35 -0.91 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.83 -0.98 30 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 12.09 -1.40 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.03 -1.24 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.22 -1.30 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 6.69 -1.17 24 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 5.37 -0.85 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 4.03 -1.01 23 0 59 0
27NOV26 107.50 C 0.00 0.00 0.00 3.22 -0.84 24 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 2.41 -0.81 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.78 -0.67 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.28 -0.56 24 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 0.91 -0.46 24 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 0.64 -0.36 24 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.43 -0.29 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.29 -0.21 24 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.19 -0.16 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.12 -0.12 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.49 -0.24 115 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.51 -0.22 113 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.51 -0.22 110 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.50 -0.23 107 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.50 -0.23 105 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.55 -0.68 91 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.07 -0.66 86 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.55 -0.68 81 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.66 -0.07 83 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.77 -0.47 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.39 -0.35 70 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.90 -0.34 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.36 -0.38 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.79 -0.45 56 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.09 -0.65 49 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 27.64 -0.60 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.07 -0.68 41 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 22.50 -0.75 37 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.93 -0.82 33 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.44 -0.88 29 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 14.83 -1.21 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 12.64 -1.32 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.77 -1.27 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.07 -1.21 23 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 7.44 -1.06 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.24 -0.86 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.14 -0.75 24 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 4.05 -0.85 23 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.28 -0.75 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 2.55 -0.67 24 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 1.96 -0.59 24 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.49 -0.49 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.13 -0.38 24 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 0.81 -0.36 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.59 -0.30 23 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.43 -0.23 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.31 -0.16 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.55 -0.68 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.66 -0.07 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.77 -0.47 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.39 -0.35 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.90 -0.34 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.36 -0.38 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.79 -0.45 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.09 -0.66 33 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.64 -0.67 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.29 -0.68 29 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.97 -0.34 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.73 -0.43 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.57 -0.45 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.52 -0.89 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.16 -1.37 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.62 -1.13 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.14 -1.00 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.54 -1.06 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.01 -1.34 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.04 -0.92 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 5.95 -0.90 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.97 -0.84 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.17 -0.83 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.45 -0.80 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.82 -0.74 22 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.32 -0.62 22 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.87 -0.59 22 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.52 -0.49 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.19 -0.47 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.94 -0.36 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.55 -0.68 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.66 -0.07 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.77 -0.49 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.39 -0.46 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.90 -0.55 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.36 -0.71 31 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.79 -0.93 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.09 -1.31 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.68 -0.63 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.40 -0.71 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.85 -0.18 25 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.70 -0.31 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.64 -0.44 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.65 -0.60 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.87 -1.14 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.78 -1.07 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.31 -1.02 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.94 -0.93 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.65 -0.93 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.53 -0.83 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.45 -0.81 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.53 -0.72 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 5.67 -0.67 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.93 -0.60 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.24 -0.56 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.67 -0.49 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.26 -0.32 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.77 -0.35 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.34 -0.47 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.00 -0.39 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.25 -0.84 21 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.22 -0.95 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 20.27 -1.07 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.39 -1.16 21 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 16.76 -1.71 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.23 -1.08 21 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.77 -1.08 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.45 -0.99 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 11.17 -0.99 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.05 -0.90 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.96 -0.89 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.02 -0.79 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.11 -0.79 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.33 -0.67 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.59 -0.68 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.93 -0.60 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.35 -0.57 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.04 -0.30 23 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.57 -0.37 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.01 -0.54 23 0 0 0
TOTAL CALL 29 3,518 -15
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 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 99 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 94 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 66 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.18 +0.05 26 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 59 0
29SEP26 97.50 P 0.00 0.00 0.00 0.81 +0.16 25 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.49 +0.28 25 0 103 0
29SEP26 102.50 P 0.00 0.00 0.00 2.50 +0.44 25 0 20 0
29SEP26 105.00 P 0.00 0.00 0.00 3.89 +0.53 24 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 5.69 +0.84 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.69 +1.02 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.90 +1.17 25 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 12.24 +1.27 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.67 +1.34 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.63 +0.39 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.05 +0.81 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.73 +0.67 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.18 +0.61 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.96 +0.88 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.16 0.00 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.32 +0.03 24 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.58 +0.06 24 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 0.98 +0.08 24 0 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.59 +0.16 24 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 2.42 +0.27 24 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.61 +0.50 24 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.00 +0.57 24 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 6.75 +0.71 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.37 +0.80 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.69 +0.97 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.55 +1.07 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.84 +1.18 24 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.71 +0.47 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.08 +0.74 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.73 +0.61 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.18 +0.61 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.96 +0.88 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.05 -0.01 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.98 +0.04 23 0 15 0
27NOV26 95.00 P 1.50 1.50 1.50 1.50 +0.07 23 5 50 +5
27NOV26 97.50 P 0.00 0.00 0.00 2.19 +0.12 23 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.13 +0.24 23 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.33 +0.42 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.74 +0.54 24 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.36 +0.73 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 8.91 +0.57 24 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 10.82 +0.78 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.89 +0.92 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.08 +1.03 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.94 +0.70 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.57 +0.49 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.84 +0.33 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.22 +0.34 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.96 +0.57 0 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 45 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 24 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 0.00 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.65 +0.03 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.96 +0.07 23 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 1.41 +0.09 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.01 +0.14 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.77 +0.19 23 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.70 +0.26 23 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.82 +0.36 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.19 +0.53 23 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.89 +0.71 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.69 +0.85 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.32 +0.56 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.29 +0.60 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.38 +0.99 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.59 +1.10 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.65 +0.38 19 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.84 +0.22 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.57 +0.66 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.96 +0.55 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 22 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 0.08 -0.01 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.60 -0.01 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.30 +0.08 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.78 +0.09 22 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.33 +0.12 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.03 +0.14 22 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.95 +0.27 22 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.97 +0.08 22 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.15 +0.46 22 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.24 -0.06 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.92 +0.54 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.59 +0.37 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.38 +0.67 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.24 +0.71 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.79 +0.56 21 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.76 +0.57 20 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.86 +0.05 19 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.03 +0.05 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.57 +0.35 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.96 +0.41 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.84 +0.07 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.17 +0.10 23 0 16 0
29JUN27 85.00 P 0.00 0.00 0.00 1.63 +0.15 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.14 +0.19 23 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.75 +0.21 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.49 +0.28 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.32 +0.32 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.30 +0.38 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.40 +0.47 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.60 +0.49 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.97 +0.60 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.41 +0.64 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.67 +0.71 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.71 +0.80 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.19 +0.53 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.39 +1.37 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.31 +0.86 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.34 +0.86 24 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.41 +0.80 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.53 +0.72 24 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.69 +0.60 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.73 +0.16 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.21 +0.13 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.81 +0.16 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.50 +0.23 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.28 +0.23 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.19 +0.31 23 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 6.17 +0.32 23 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 7.32 +0.42 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.51 +0.42 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.88 +0.52 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.30 +0.55 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.88 +0.65 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.52 +0.68 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.29 +0.79 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.13 +0.81 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.08 +0.91 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.11 +0.96 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.17 +0.98 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.22 +0.91 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.32 +0.80 25 0 0 0
TOTAL PUT 5 2,870 +5
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$ 433.000
04SEP26 340.00 C 0.00 0.00 0.00 93.12 -5.26 189 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 88.25 -5.01 200 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 83.25 -5.12 189 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 78.25 -5.01 178 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 73.26 -5.42 168 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 68.26 -6.04 157 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 63.26 -5.00 146 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 58.15 -5.47 123 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 53.51 -4.75 142 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 48.28 -4.98 115 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 43.30 -4.97 106 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 38.31 -4.96 96 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 33.32 -5.01 85 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 28.34 -4.93 75 0 10 0
04SEP26 410.00 C 0.00 0.00 0.00 23.79 -4.70 78 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 18.51 -5.10 58 0 94 0
04SEP26 420.00 C 23.50 24.50 23.50 13.62 -5.59 48 10 108 -5
04SEP26 425.00 C 10.12 10.12 8.90 8.90 -5.65 39 13 159 -6
04SEP26 430.00 C 5.90 6.70 5.50 5.15 -5.16 37 21 191 -1
04SEP26 435.00 C 6.68 6.90 2.50 2.43 -4.28 36 2,060 1,682 +515
04SEP26 440.00 C 7.00 7.50 1.01 1.10 -2.81 38 2,986 2,830 +525
04SEP26 445.00 C 4.00 4.50 0.50 0.50 -1.96 42 2,505 3,711 +1,619
04SEP26 450.00 C 2.40 2.59 0.20 0.22 -1.25 44 1,609 6,439 +238
04SEP26 455.00 C 1.23 1.23 0.20 0.11 -0.84 48 609 2,094 -256
04SEP26 460.00 C 0.96 0.96 0.15 0.05 -0.58 51 417 1,926 -35
04SEP26 465.00 C 0.43 0.43 0.04 0.03 -0.40 55 354 1,230 -197
04SEP26 470.00 C 0.13 0.13 0.08 0.02 -0.28 59 47 1,391 -42
04SEP26 475.00 C 0.21 0.21 0.21 0.01 -0.21 62 2 2,430 -2
04SEP26 480.00 C 0.10 0.10 0.07 0.01 -0.15 68 19 1,372 -13
04SEP26 485.00 C 0.00 0.00 0.00 0.01 -0.11 74 0 890 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.10 80 0 2,027 0
04SEP26 495.00 C 0.01 0.01 0.01 0.01 -0.08 86 37 607 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.05 92 0 611 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.04 98 0 346 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.03 104 0 605 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 163 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 247 0
04SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 121 0 92 0
04SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,068 0
04SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 131 0 511 0
04SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 142 0 410 0
04SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 147 0 68 0
04SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 152 0 436 0
11SEP26 340.00 C 0.00 0.00 0.00 94.83 -5.28 106 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 89.24 -5.89 91 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 84.26 -5.39 87 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 78.25 -6.92 46 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 73.26 -5.42 45 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 68.26 -6.04 41 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 63.26 -5.22 37 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 58.26 -5.36 33 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 53.51 -4.98 45 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 48.32 -5.19 33 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 43.39 -5.15 33 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 38.50 -5.10 33 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 33.69 -5.03 32 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 29.01 -4.92 32 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 24.49 -4.80 32 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 20.83 -4.33 35 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 16.42 -4.67 32 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 12.78 -4.60 31 0 59 0
11SEP26 430.00 C 12.80 12.80 9.88 9.72 -4.14 31 26 112 +10
11SEP26 435.00 C 14.00 14.00 7.20 7.16 -3.64 31 220 931 +66
11SEP26 440.00 C 10.86 10.86 5.19 5.17 -3.04 31 432 1,121 +6
11SEP26 445.00 C 8.80 8.80 3.70 3.65 -2.50 31 741 520 +196
11SEP26 450.00 C 4.66 6.50 2.63 2.51 -2.01 31 946 654 +8
11SEP26 455.00 C 4.00 4.00 1.83 1.69 -1.56 32 498 388 +210
11SEP26 460.00 C 3.30 3.30 1.23 1.12 -1.18 32 1,517 516 -122
11SEP26 465.00 C 2.35 2.35 0.97 0.73 -0.87 33 508 429 +63
11SEP26 470.00 C 1.59 1.59 0.75 0.47 -0.63 33 115 812 +9
11SEP26 475.00 C 1.10 1.13 0.70 0.30 -0.44 33 76 263 -2
11SEP26 480.00 C 0.84 0.86 0.40 0.18 -0.31 34 194 434 +68
11SEP26 485.00 C 0.65 0.65 0.36 0.12 -0.20 34 147 117 -15
11SEP26 490.00 C 0.25 0.25 0.25 0.07 -0.14 34 15 460 0
11SEP26 495.00 C 0.24 0.24 0.23 0.05 -0.09 36 66 228 +38
11SEP26 500.00 C 0.26 0.26 0.20 0.03 -0.06 36 280 640 +280
11SEP26 505.00 C 0.20 0.20 0.14 0.02 -0.04 37 35 190 +35
11SEP26 510.00 C 0.16 0.22 0.16 0.01 -0.03 36 158 223 +158
11SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 705 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,097 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 42 0 632 0
11SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
11SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29SEP26 220.00 C 0.00 0.00 0.00 215.22 -4.95 143 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 210.24 -4.94 139 0 0 0
29SEP26 230.00 C 204.00 204.00 204.00 204.00 -6.08 110 200 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 200.26 -4.95 130 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 195.28 -4.95 127 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 190.29 -4.95 123 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 184.72 -5.54 111 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 179.73 -5.62 107 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 175.35 -4.95 112 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 170.37 -4.95 108 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 165.39 -4.95 105 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 160.41 -4.96 102 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 155.43 -4.95 98 0 180 0
29SEP26 285.00 C 0.00 0.00 0.00 150.45 -4.96 95 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 145.48 -4.96 92 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 140.50 -5.04 89 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 135.52 -5.05 86 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 125.57 -4.96 79 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 115.61 -5.05 73 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 105.66 -4.97 67 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 95.73 -4.96 62 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 85.83 -4.96 56 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 74.03 -5.11 33 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 64.31 -5.03 33 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 54.81 -4.89 32 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 45.63 -4.72 32 0 468 0
29SEP26 400.00 C 38.77 38.77 37.77 38.05 -4.37 35 15 1,193 +11
29SEP26 410.00 C 0.00 0.00 0.00 29.13 -4.25 31 0 2,529 0
29SEP26 420.00 C 25.19 25.19 22.15 21.74 -4.56 30 7 1,166 +2
29SEP26 430.00 C 23.50 23.50 15.70 15.86 -3.64 30 82 3,290 +68
29SEP26 440.00 C 16.24 16.24 11.07 11.17 -2.92 30 1,859 11,484 +912
29SEP26 450.00 C 12.50 12.50 7.64 7.65 -2.43 30 768 11,455 -124
29SEP26 460.00 C 8.73 8.73 5.18 5.21 -1.99 30 784 17,969 +33
29SEP26 470.00 C 6.00 6.10 3.53 3.48 -1.51 31 1,365 18,545 +4
29SEP26 480.00 C 4.19 4.19 2.41 2.24 -1.29 31 918 14,400 +55
29SEP26 490.00 C 3.00 3.03 1.78 1.41 -1.11 32 795 24,145 +24
29SEP26 500.00 C 1.94 2.20 1.30 0.88 -0.93 32 736 24,899 +399
29SEP26 510.00 C 1.42 1.45 1.01 0.54 -0.81 32 261 11,985 +193
29SEP26 520.00 C 1.36 1.36 0.85 0.33 -0.67 33 91 15,253 -25
29SEP26 530.00 C 1.10 1.10 0.73 0.20 -0.54 33 162 12,830 +51
29SEP26 540.00 C 0.90 0.90 0.53 0.12 -0.43 34 59 9,869 -58
29SEP26 550.00 C 0.57 0.61 0.50 0.07 -0.34 34 505 38,286 +69
29SEP26 560.00 C 0.50 0.51 0.50 0.05 -0.26 35 42 11,355 +42
29SEP26 570.00 C 0.44 0.55 0.43 0.03 -0.21 35 95 8,215 +33
29SEP26 580.00 C 0.33 0.44 0.33 0.02 -0.16 36 65 12,516 -1
29SEP26 590.00 C 0.35 0.36 0.35 0.01 -0.14 36 121 5,181 +90
29SEP26 600.00 C 0.37 0.37 0.28 0.01 -0.11 38 376 24,879 +4
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.09 39 0 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 10,246 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.06 43 2 5,189 -2
29SEP26 640.00 C 0.19 0.21 0.19 0.01 -0.05 44 23 8,765 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 30,667 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 6,962 0
29SEP26 670.00 C 0.18 0.18 0.10 0.01 -0.02 49 503 3,911 +500
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 11,139 0
29SEP26 690.00 C 0.12 0.12 0.11 0.01 0.00 52 180 612 +180
29SEP26 700.00 C 0.13 0.13 0.13 0.01 0.00 54 1,000 4,601 +1,000
29SEP26 710.00 C 0.10 0.10 0.10 0.01 0.00 55 120 1,185 +120
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 66 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 69 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 70 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 71 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 72 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 73 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 79 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 81 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 82 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 84 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 85 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 86 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 87 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 88 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,594 0
29OCT26 220.00 C 0.00 0.00 0.00 216.08 -5.16 100 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 211.11 -5.06 98 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 206.15 -5.16 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 201.18 -5.06 92 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 196.22 -5.04 89 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 191.25 -5.06 87 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 186.28 -5.06 84 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 181.30 -5.06 82 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 176.35 -5.06 79 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 171.39 -5.05 77 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 166.42 -5.06 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 161.46 -5.17 72 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 156.49 -5.07 70 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 151.53 -5.06 67 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 146.57 -5.06 65 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 141.61 -5.07 63 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 136.65 -5.18 61 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 126.78 -5.17 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 116.93 -5.18 53 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 107.12 -5.06 49 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 97.37 -4.93 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 87.68 -5.15 43 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 75.78 -7.23 30 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 66.57 -4.86 30 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 57.72 -4.70 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 49.63 -4.95 30 0 14 0
29OCT26 400.00 C 0.00 0.00 0.00 42.53 -3.84 31 6 487 0
29OCT26 410.00 C 0.00 0.00 0.00 34.53 -4.53 29 6 610 -6
29OCT26 420.00 C 30.54 30.54 28.00 28.06 -4.36 29 8 638 +1
29OCT26 430.00 C 30.00 30.00 22.51 22.51 -3.80 29 43 5,521 +3
29OCT26 440.00 C 24.00 24.00 18.00 17.70 -3.33 29 321 2,399 +173
29OCT26 450.00 C 18.12 18.12 14.00 13.99 -2.75 29 477 4,411 -24
29OCT26 460.00 C 13.81 13.81 10.82 10.82 -2.38 30 168 8,972 +23
29OCT26 470.00 C 11.30 11.30 8.60 8.41 -2.07 30 192 4,553 +16
29OCT26 480.00 C 9.38 9.38 6.50 6.59 -1.61 31 439 4,653 +249
29OCT26 490.00 C 7.24 7.24 5.20 5.07 -1.32 31 223 4,719 +83
29OCT26 500.00 C 5.80 5.80 4.00 3.89 -1.07 31 170 6,451 +44
29OCT26 510.00 C 4.50 4.50 3.10 2.98 -0.86 32 65 3,881 -7
29OCT26 520.00 C 3.85 3.85 2.60 2.28 -0.69 32 277 3,478 +36
29OCT26 530.00 C 3.00 3.00 2.15 1.74 -0.56 33 165 2,517 +2
29OCT26 540.00 C 1.96 1.96 1.92 1.34 -0.44 33 10 3,301 +2
29OCT26 550.00 C 1.73 1.73 1.47 1.03 -0.35 34 109 5,988 -8
29OCT26 560.00 C 1.52 1.52 1.25 0.79 -0.28 34 55 9,232 +15
29OCT26 570.00 C 1.45 1.45 1.10 0.61 -0.22 34 22 8,815 0
29OCT26 580.00 C 1.00 1.00 1.00 0.47 -0.18 35 10 2,345 0
29OCT26 590.00 C 1.00 1.00 1.00 0.37 -0.14 35 15 940 +15
29OCT26 600.00 C 0.95 0.95 0.71 0.29 -0.11 36 326 2,313 +16
29OCT26 610.00 C 0.80 0.80 0.66 0.23 -0.09 36 25 1,042 +20
29OCT26 620.00 C 0.58 0.58 0.58 0.18 -0.07 37 5 2,357 0
29OCT26 630.00 C 0.51 0.51 0.51 0.14 -0.06 37 15 414 +2
29OCT26 640.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 321 0
29OCT26 700.00 C 0.29 0.29 0.29 0.03 -0.02 40 1 454 0
29OCT26 710.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 633 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29OCT26 800.00 C 0.11 0.11 0.11 0.01 0.00 46 92 586 +92
27NOV26 220.00 C 0.00 0.00 0.00 216.08 -5.51 77 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 211.92 -5.17 81 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 206.15 -5.54 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 201.18 -6.01 71 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 196.22 -5.57 69 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 191.25 -6.04 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 186.28 -6.06 64 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 182.22 -5.17 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 177.26 -5.18 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 171.39 -5.64 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 167.37 -5.17 62 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 162.43 -5.08 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 156.49 -6.09 53 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 152.58 -5.08 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 147.67 -4.72 55 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 141.61 -6.33 47 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 136.65 -6.40 46 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 127.43 -5.62 46 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 117.68 -5.65 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 108.11 -5.57 41 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 98.54 -5.59 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 89.28 -5.48 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 78.12 -7.52 30 140 276 +140
27NOV26 370.00 C 0.00 0.00 0.00 69.45 -4.98 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 61.20 -4.84 30 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 53.44 -4.66 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 46.22 -4.43 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 39.58 -4.18 30 0 53 0
27NOV26 420.00 C 0.00 0.00 0.00 33.95 -4.31 30 0 4 0
27NOV26 430.00 C 33.44 33.44 31.40 28.52 -3.93 30 33 279 +3
27NOV26 440.00 C 29.99 29.99 24.39 23.80 -3.53 30 52 1,266 +51
27NOV26 450.00 C 22.70 23.31 20.50 19.78 -3.13 30 38 7,386 +5
27NOV26 460.00 C 20.00 20.35 18.00 16.38 -2.75 31 60 1,659 +24
27NOV26 470.00 C 14.39 14.39 13.81 13.55 -2.38 31 21 1,458 -1
27NOV26 480.00 C 13.13 13.13 11.80 11.21 -2.06 31 37 2,720 -30
27NOV26 490.00 C 11.48 11.48 11.48 9.28 -1.68 32 45 1,178 -6
27NOV26 500.00 C 9.57 9.57 7.75 7.75 -1.26 32 199 4,923 -85
27NOV26 510.00 C 8.36 8.36 7.09 6.36 -1.02 32 52 1,034 -42
27NOV26 520.00 C 7.40 7.40 5.95 5.22 -0.82 33 110 2,620 0
27NOV26 530.00 C 5.23 5.30 4.70 4.28 -0.65 33 27 3,482 0
27NOV26 540.00 C 4.54 4.54 4.11 3.51 -0.50 33 92 4,558 0
27NOV26 550.00 C 3.69 3.69 3.35 2.88 -0.39 34 99 6,146 -3
27NOV26 560.00 C 0.00 0.00 0.00 2.37 -0.29 34 0 1,504 0
27NOV26 570.00 C 2.58 2.58 2.58 1.95 -0.21 34 46 2,333 0
27NOV26 580.00 C 2.31 2.31 2.26 1.61 -0.15 35 66 458 0
27NOV26 590.00 C 2.09 2.09 2.09 1.33 -0.10 35 4 766 +4
27NOV26 600.00 C 1.79 1.79 1.79 1.10 -0.07 35 5 569 0
27NOV26 610.00 C 1.70 1.70 1.60 0.91 -0.04 36 10 286 +5
27NOV26 620.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 447 0
27NOV26 630.00 C 1.20 1.25 1.20 0.64 0.00 36 10 716 0
27NOV26 640.00 C 0.00 0.00 0.00 0.53 +0.01 37 0 201 0
27NOV26 650.00 C 1.10 1.10 1.10 0.45 +0.02 37 5 383 +5
27NOV26 660.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 286 0
27NOV26 670.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 542 0
27NOV26 690.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 852 0
27NOV26 700.00 C 0.66 0.66 0.66 0.20 +0.03 39 5 894 0
27NOV26 710.00 C 0.00 0.00 0.00 0.16 +0.02 39 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 216.47 -6.51 64 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 211.92 -5.76 65 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 208.01 -5.10 70 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 203.06 -4.74 68 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 198.13 -4.74 66 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 192.09 -5.84 58 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 188.26 -4.74 62 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 183.33 -5.10 60 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 178.42 -5.10 58 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 173.51 -5.11 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 167.37 -6.00 49 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 163.16 -5.33 51 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 158.87 -4.75 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 152.60 -6.51 45 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 149.16 -4.74 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 144.31 -4.66 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 139.46 -4.67 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 129.85 -4.66 44 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 119.58 -5.39 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 110.17 -5.33 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 100.92 -5.59 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 89.28 -8.16 29 0 723 0
30DEC26 360.00 C 0.00 0.00 0.00 83.02 -6.13 34 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 72.33 -6.02 29 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 63.56 -6.79 28 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 57.12 -5.62 29 0 340 0
30DEC26 400.00 C 0.00 0.00 0.00 50.27 -5.27 29 0 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 43.19 -7.07 29 0 864 0
30DEC26 420.00 C 42.98 42.98 40.10 38.81 -4.41 30 62 1,203 +31
30DEC26 430.00 C 38.63 38.63 33.60 33.47 -4.06 30 146 7,489 +15
30DEC26 440.00 C 34.90 34.90 34.90 28.75 -3.67 30 1 2,842 +1
30DEC26 450.00 C 29.49 29.49 24.75 24.60 -2.29 30 156 13,388 +80
30DEC26 460.00 C 23.00 23.00 21.32 21.02 -2.99 30 53 8,008 +11
30DEC26 470.00 C 22.50 22.50 18.13 17.93 -2.68 30 6 4,674 +4
30DEC26 480.00 C 19.52 19.52 15.30 15.30 -2.59 31 66 18,166 +52
30DEC26 490.00 C 13.60 13.60 13.38 13.23 -2.03 31 33 5,768 +28
30DEC26 500.00 C 14.40 14.40 11.30 11.30 -1.75 32 158 18,533 +14
30DEC26 510.00 C 10.78 10.78 9.90 9.61 -1.60 32 5 25,980 +5
30DEC26 520.00 C 9.92 9.92 8.75 8.23 -1.34 32 6 8,251 -6
30DEC26 530.00 C 9.40 9.40 7.50 7.00 -1.17 32 130 4,467 +39
30DEC26 540.00 C 7.52 7.52 6.30 5.95 -1.02 33 12 19,380 +9
30DEC26 550.00 C 6.81 6.91 5.50 5.06 -0.89 33 506 31,729 +15
30DEC26 560.00 C 5.60 5.60 5.00 4.31 -0.77 33 20 6,853 +20
30DEC26 570.00 C 4.34 4.34 4.30 3.67 -0.67 33 51 8,110 -30
30DEC26 580.00 C 4.04 4.04 3.80 3.13 -0.58 34 190 10,056 +190
30DEC26 590.00 C 3.50 3.50 3.45 2.68 -0.50 34 7 4,997 0
30DEC26 600.00 C 3.70 3.70 3.10 2.29 -0.43 34 419 15,825 +73
30DEC26 610.00 C 2.99 2.99 2.72 1.96 -0.38 34 52 11,778 +34
30DEC26 620.00 C 2.67 2.67 2.44 1.69 -0.32 35 101 7,888 +101
30DEC26 630.00 C 2.37 2.37 2.37 1.45 -0.28 35 1 2,831 -1
30DEC26 640.00 C 2.22 2.22 2.22 1.25 -0.24 35 4 3,756 +4
30DEC26 650.00 C 0.00 0.00 0.00 1.08 -0.21 35 0 13,347 0
30DEC26 660.00 C 0.00 0.00 0.00 0.94 -0.18 36 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.82 -0.15 36 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.71 -0.13 36 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.62 -0.11 37 0 899 0
30DEC26 700.00 C 1.36 1.36 1.26 0.54 -0.10 37 16 15,722 +16
30DEC26 710.00 C 0.00 0.00 0.00 0.48 -0.08 37 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 2,357 0
30DEC26 750.00 C 0.94 0.94 0.94 0.29 -0.05 38 2 14,454 +2
30DEC26 760.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 2,695 0
30DEC26 770.00 C 0.00 0.00 0.00 0.23 -0.04 39 15 3,797 0
30DEC26 780.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 807 0
30DEC26 800.00 C 0.63 0.71 0.63 0.16 -0.03 39 36 830 +34
30DEC26 810.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 441 0
30DEC26 850.00 C 0.56 0.56 0.56 0.10 -0.01 41 2 640 +2
30DEC26 860.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 157 0
30DEC26 890.00 C 0.48 0.48 0.48 0.06 -0.01 41 2 268 +2
30DEC26 900.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 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 41 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 0.00 220.14 -5.16 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 215.28 -5.16 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 209.86 -5.50 53 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 205.60 -5.17 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 200.78 -5.17 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 195.97 -5.02 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 191.15 -5.03 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 186.36 -5.03 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 181.56 -5.18 48 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 176.08 -5.90 45 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 172.02 -5.17 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 167.26 -5.19 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 162.52 -5.20 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 157.11 -5.87 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 152.42 -5.60 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 147.71 -5.63 40 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 143.72 -4.94 40 0 287 0
30MAR27 310.00 C 0.00 0.00 0.00 134.52 -5.18 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 125.47 -4.92 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 116.58 -4.95 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 108.01 -4.57 35 0 70 0
30MAR27 350.00 C 105.41 105.41 105.41 99.67 -5.74 34 1 12,515 +1
30MAR27 360.00 C 0.00 0.00 0.00 89.77 -6.55 32 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 82.04 -6.23 31 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 74.85 -4.73 31 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 68.43 -4.22 31 0 253 0
30MAR27 400.00 C 65.00 65.00 65.00 63.39 -4.66 32 4 21,264 +1
30MAR27 410.00 C 0.00 0.00 0.00 55.45 -6.20 30 0 211 0
30MAR27 420.00 C 53.44 53.44 53.44 50.22 -4.55 30 30 18,093 0
30MAR27 430.00 C 50.30 50.30 47.96 45.10 -4.29 30 160 1,851 +90
30MAR27 440.00 C 45.40 45.40 41.20 40.44 -4.11 30 218 3,186 +218
30MAR27 450.00 C 40.73 40.73 36.94 36.20 -3.67 30 154 2,881 +86
30MAR27 460.00 C 37.60 37.60 32.31 32.39 -3.55 31 33 2,770 +31
30MAR27 470.00 C 28.80 28.80 28.80 28.88 -3.25 31 1 6,523 +1
30MAR27 480.00 C 28.40 28.40 25.80 25.67 -3.15 31 37 9,031 +36
30MAR27 490.00 C 24.80 24.80 23.63 22.78 -3.13 31 21 5,523 +21
30MAR27 500.00 C 24.00 24.00 20.60 20.18 -3.08 31 130 7,812 +56
30MAR27 510.00 C 18.30 18.30 18.30 17.85 -3.04 31 4 2,400 +4
30MAR27 520.00 C 17.70 17.70 17.70 15.77 -2.99 31 2 4,306 0
30MAR27 530.00 C 16.10 16.10 16.10 13.92 -2.92 31 1 6,708 +1
30MAR27 540.00 C 14.55 14.55 14.20 12.28 -2.91 31 5 3,838 +5
30MAR27 550.00 C 13.66 13.66 11.88 10.81 -2.85 31 52 3,993 +5
30MAR27 560.00 C 0.00 0.00 0.00 9.52 -2.68 31 0 6,746 0
30MAR27 570.00 C 10.02 10.02 10.02 8.38 -2.63 31 1 1,937 -1
30MAR27 580.00 C 9.88 9.88 9.58 7.37 -2.63 31 46 1,145 +1
30MAR27 590.00 C 8.17 8.17 8.17 6.48 -2.64 31 1 2,033 +1
30MAR27 600.00 C 7.65 7.80 7.40 5.69 -2.55 31 8 5,005 +8
30MAR27 610.00 C 7.19 7.19 7.19 5.00 -2.45 31 1 2,033 +1
30MAR27 620.00 C 0.00 0.00 0.00 4.40 -2.11 32 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 3.86 -2.08 32 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 3.39 -2.09 32 0 1,200 0
30MAR27 650.00 C 4.93 4.93 4.93 2.98 -2.06 32 1 2,375 -1
30MAR27 660.00 C 0.00 0.00 0.00 2.62 -1.97 32 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.31 -1.87 32 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 2.03 -1.78 32 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.79 -1.69 32 0 1,258 0
30MAR27 700.00 C 4.36 4.36 3.50 1.57 -1.62 32 87 9,353 +9
30MAR27 710.00 C 0.00 0.00 0.00 1.39 -1.53 32 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.22 -1.46 32 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.08 -1.38 32 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.95 -1.32 33 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.84 -1.25 33 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 0.72 -1.21 33 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 0.64 -1.14 33 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 0.56 -1.09 33 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.50 -1.03 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.44 -0.98 33 0 492 0
30MAR27 810.00 C 0.00 0.00 0.00 0.39 -0.93 33 0 130 0
30MAR27 820.00 C 0.00 0.00 0.00 0.35 -0.88 33 0 217 0
30MAR27 830.00 C 0.00 0.00 0.00 0.31 -0.84 33 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.28 -0.79 33 0 361 0
30MAR27 850.00 C 1.80 1.80 1.80 0.25 -0.75 33 1 1,727 -1
29JUN27 220.00 C 0.00 0.00 0.00 221.71 -5.26 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 216.93 -5.26 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 212.16 -5.26 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 207.40 -5.27 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 202.65 -5.27 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 197.35 -5.83 47 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 193.22 -5.23 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 187.90 -5.83 45 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 183.76 -5.27 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 178.51 -5.84 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 173.84 -5.84 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 169.19 -5.74 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 164.57 -5.84 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 159.96 -5.86 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 155.40 -5.86 39 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 150.87 -5.85 39 0 150 0
29JUN27 300.00 C 151.00 151.00 151.00 146.45 -5.78 38 19 719 +14
29JUN27 310.00 C 0.00 0.00 0.00 138.16 -5.13 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 129.55 -5.07 37 0 252 0
29JUN27 330.00 C 0.00 0.00 0.00 121.20 -5.00 36 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 113.03 -4.88 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 104.55 -5.41 34 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 97.00 -5.26 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 89.73 -5.18 33 0 179 0
29JUN27 380.00 C 0.00 0.00 0.00 82.46 -5.40 32 0 267 0
29JUN27 390.00 C 0.00 0.00 0.00 75.89 -2.83 32 0 96 0
29JUN27 400.00 C 70.54 70.54 70.54 71.43 -3.35 33 30 542 0
29JUN27 410.00 C 0.00 0.00 0.00 63.81 -2.76 32 0 56 0
29JUN27 420.00 C 63.04 63.07 63.04 59.14 -2.04 32 15 7,522 0
29JUN27 430.00 C 0.00 0.00 0.00 53.30 -2.51 31 0 180 0
29JUN27 440.00 C 52.68 52.92 49.50 48.05 -4.48 31 136 4,201 +136
29JUN27 450.00 C 49.34 49.42 45.00 43.47 -4.34 31 74 1,499 +52
29JUN27 460.00 C 44.38 44.38 41.00 39.55 -4.23 30 24 4,395 -18
29JUN27 470.00 C 38.88 38.88 37.19 35.76 -4.60 30 16 409 +13
29JUN27 480.00 C 34.40 34.40 34.00 32.22 -4.73 30 8 1,246 +2
29JUN27 490.00 C 32.00 32.00 32.00 29.17 -4.76 30 1 266 0
29JUN27 500.00 C 31.18 31.18 28.70 26.12 -5.14 30 78 4,172 +14
29JUN27 510.00 C 0.00 0.00 0.00 23.54 -5.07 30 0 880 0
29JUN27 520.00 C 0.00 0.00 0.00 21.16 -5.12 30 0 387 0
29JUN27 530.00 C 23.10 23.10 22.30 18.80 -5.31 30 4 2,093 0
29JUN27 540.00 C 21.17 21.17 21.00 16.94 -4.95 30 3 445 -3
29JUN27 550.00 C 0.00 0.00 0.00 15.14 -4.97 30 0 1,731 0
29JUN27 560.00 C 17.00 17.00 16.85 13.36 -5.22 30 6 328 0
29JUN27 570.00 C 15.67 15.67 15.67 12.03 -5.14 30 1 1,223 +1
29JUN27 580.00 C 15.44 15.44 14.65 10.71 -5.13 30 265 497 +218
29JUN27 590.00 C 0.00 0.00 0.00 9.41 -5.21 30 0 476 0
29JUN27 600.00 C 14.00 14.00 12.30 8.43 -5.22 30 580 2,714 +575
29JUN27 610.00 C 11.66 11.66 11.66 7.49 -5.02 30 45 884 0
29JUN27 620.00 C 0.00 0.00 0.00 6.57 -5.07 30 0 550 0
29JUN27 630.00 C 0.00 0.00 0.00 5.83 -4.90 30 0 1,015 0
29JUN27 640.00 C 0.00 0.00 0.00 5.19 -4.85 30 0 502 0
29JUN27 650.00 C 0.00 0.00 0.00 4.55 -4.82 29 0 285 0
29JUN27 660.00 C 8.71 8.71 8.71 3.97 -4.74 29 2 359 -2
29JUN27 670.00 C 8.20 8.20 7.97 3.55 -4.49 29 6 3,540 0
29JUN27 680.00 C 0.00 0.00 0.00 3.13 -4.30 29 0 160 0
29JUN27 690.00 C 6.99 6.99 6.99 2.71 -4.28 29 50 70 0
29JUN27 700.00 C 6.50 6.50 6.50 2.39 -4.18 29 10 138 0
29JUN27 710.00 C 0.00 0.00 0.00 2.12 -4.02 29 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 1.85 -3.87 29 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 1.58 -3.72 29 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 1.42 -3.54 29 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 1.25 -3.45 29 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 1.08 -3.36 29 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 0.92 -3.27 29 0 93 0
29JUN27 780.00 C 4.12 4.12 4.12 0.83 -3.10 29 30 937 0
29JUN27 790.00 C 3.68 4.01 3.68 0.73 -2.95 29 63 128 +63
29SEP27 220.00 C 0.00 0.00 0.00 221.91 -5.10 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 217.18 -5.26 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 212.46 -5.26 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 207.77 -5.26 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 203.10 -5.26 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 198.45 -5.26 44 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 194.78 -4.36 45 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 189.22 -5.26 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 184.65 -5.26 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 180.11 -5.25 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 175.64 -5.21 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 171.07 -5.32 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 166.49 -5.47 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 161.94 -5.52 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 157.38 -5.52 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 153.00 -5.51 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 148.65 -5.52 36 0 30 0
29SEP27 310.00 C 0.00 0.00 0.00 139.99 -5.50 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 131.82 -5.49 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 123.70 -5.48 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 116.15 -5.39 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 108.67 -5.39 33 0 0 0
29SEP27 360.00 C 106.80 106.80 106.80 101.70 -5.23 33 4 9 +4
29SEP27 370.00 C 99.41 99.42 99.41 94.95 -5.21 33 30 33 +30
29SEP27 380.00 C 0.00 0.00 0.00 88.50 -4.98 32 0 0 0
29SEP27 390.00 C 87.47 87.47 87.47 82.51 -4.96 32 1 1 +1
29SEP27 400.00 C 80.68 80.68 80.68 76.29 -5.19 32 20 25 +20
29SEP27 410.00 C 0.00 0.00 0.00 69.21 -6.70 31 0 0 0
29SEP27 420.00 C 68.65 68.65 68.65 64.17 -4.48 31 2 2 +2
29SEP27 430.00 C 62.40 62.40 62.40 61.14 -2.48 32 5 5 +5
29SEP27 440.00 C 61.55 61.55 57.83 56.76 -4.19 31 62 63 +62
29SEP27 450.00 C 0.00 0.00 0.00 52.38 -4.19 31 0 499 0
29SEP27 460.00 C 52.10 52.10 49.77 48.52 -3.69 31 33 36 +33
29SEP27 470.00 C 0.00 0.00 0.00 45.08 -3.43 31 0 0 0
29SEP27 480.00 C 42.83 42.83 42.83 41.65 -3.28 31 40 40 +40
29SEP27 490.00 C 43.60 43.60 39.74 38.50 -2.85 31 32 32 +31
29SEP27 500.00 C 36.88 36.88 36.54 35.78 -2.50 32 45 54 +43
29SEP27 510.00 C 34.00 34.00 34.00 33.07 -2.35 32 39 390 +39
29SEP27 520.00 C 0.00 0.00 0.00 30.39 -2.16 32 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 28.31 -1.63 32 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 26.23 -1.48 32 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 24.16 -1.32 32 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 22.29 -0.96 32 0 0 0
29SEP27 570.00 C 25.00 25.00 25.00 20.75 -0.75 32 1 1 +1
29SEP27 580.00 C 21.43 21.43 21.43 19.22 -0.60 32 1 1 0
29SEP27 590.00 C 19.77 19.79 18.93 17.69 -0.45 32 301 301 +301
29SEP27 600.00 C 18.87 18.88 17.80 16.32 -0.17 32 406 376 +371
29SEP27 610.00 C 0.00 0.00 0.00 15.22 -0.05 32 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 14.12 +0.08 32 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 13.03 +0.22 32 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 11.94 +0.33 32 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 11.17 +0.43 32 0 4 0
29SEP27 660.00 C 0.00 0.00 0.00 10.42 +0.54 33 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 9.66 +0.65 33 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 8.91 +0.77 33 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 8.19 +0.70 33 0 2 0
29SEP27 700.00 C 10.30 10.30 10.30 7.68 +0.78 33 1 3 +1
29SEP27 710.00 C 0.00 0.00 0.00 7.18 +0.87 33 0 5 0
29SEP27 720.00 C 0.00 0.00 0.00 6.69 +0.97 33 0 4 0
29SEP27 730.00 C 0.00 0.00 0.00 6.19 +0.89 33 0 6 0
29SEP27 740.00 C 0.00 0.00 0.00 5.69 +0.73 33 0 2 0
29SEP27 750.00 C 7.50 7.50 7.50 5.31 +0.61 33 1 1 +1
29SEP27 760.00 C 0.00 0.00 0.00 5.00 +0.56 33 0 28 0
TOTAL CALL 37,945 1,183,994 +11,113
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 136 0 612 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,100 0
04SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 119 60 843 +60
04SEP26 365.00 P 0.01 0.01 0.01 0.01 0.00 110 663 663 +663
04SEP26 370.00 P 0.01 0.01 0.01 0.01 0.00 102 300 300 +300
04SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 94 0 240 0
04SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,110 0
04SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
04SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 70 1 47 +1
04SEP26 395.00 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
04SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
04SEP26 405.00 P 0.00 0.00 0.00 0.03 0.00 53 0 187 0
04SEP26 410.00 P 0.00 0.00 0.00 0.06 0.00 48 0 377 0
04SEP26 415.00 P 0.15 0.16 0.15 0.16 0.00 46 53 294 +42
04SEP26 420.00 P 0.25 0.34 0.20 0.39 +0.02 43 291 652 +100
04SEP26 425.00 P 0.35 0.92 0.35 0.94 +0.11 40 121 847 +22
04SEP26 430.00 P 0.50 2.09 0.50 2.09 +0.40 37 1,105 2,590 +116
04SEP26 435.00 P 1.04 4.40 1.04 4.20 +1.05 34 526 2,667 +40
04SEP26 440.00 P 3.07 7.71 2.26 7.82 +2.45 35 513 2,489 -114
04SEP26 445.00 P 4.60 12.00 4.60 12.15 +3.30 32 153 1,526 -2
04SEP26 450.00 P 7.10 17.50 7.10 17.50 +4.47 54 81 1,903 -9
04SEP26 455.00 P 15.00 21.88 15.00 22.08 +4.36 48 20 748 -20
04SEP26 460.00 P 15.53 26.64 15.53 27.03 +4.55 51 3 993 -2
04SEP26 465.00 P 0.00 0.00 0.00 32.01 +4.87 54 0 101 0
04SEP26 470.00 P 31.19 31.19 31.19 37.00 +4.70 0 1 60 0
04SEP26 475.00 P 0.00 0.00 0.00 42.00 +4.99 0 0 60 0
04SEP26 480.00 P 0.00 0.00 0.00 47.00 +4.63 0 0 41 0
04SEP26 485.00 P 0.00 0.00 0.00 52.00 +4.61 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 57.00 +5.14 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 62.00 +5.16 0 1 0 0
04SEP26 500.00 P 0.00 0.00 0.00 67.00 +4.83 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 72.00 +4.80 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 77.00 +4.72 0 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 82.00 +4.89 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 87.00 +4.80 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 92.00 +5.19 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 97.00 +4.92 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 102.00 +4.90 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 107.00 +5.20 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 112.00 +4.91 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 117.00 +4.92 0 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 122.00 +5.20 0 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 35 0 0 0
11SEP26 380.00 P 0.20 0.20 0.20 0.04 +0.03 35 9 9 +9
11SEP26 385.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 0 0
11SEP26 390.00 P 0.30 0.30 0.30 0.13 +0.08 33 23 79 +23
11SEP26 395.00 P 0.35 0.40 0.35 0.24 +0.13 33 70 94 +70
11SEP26 400.00 P 0.35 0.58 0.35 0.44 +0.21 33 171 198 +136
11SEP26 405.00 P 0.00 0.00 0.00 0.75 +0.31 32 0 38 0
11SEP26 410.00 P 0.81 1.23 0.81 1.22 +0.42 32 446 550 +393
11SEP26 415.00 P 1.12 1.80 1.12 1.91 +0.52 31 121 172 +95
11SEP26 420.00 P 1.37 2.82 1.37 2.91 +0.70 30 340 718 +229
11SEP26 425.00 P 2.34 4.35 2.34 4.29 +1.03 30 390 525 +156
11SEP26 430.00 P 3.13 6.21 3.13 6.13 +1.34 29 1,696 1,575 +956
11SEP26 435.00 P 4.31 8.56 4.31 8.55 +1.77 29 1,358 1,526 +712
11SEP26 440.00 P 6.40 11.70 6.40 11.70 +2.50 30 827 4,535 +661
11SEP26 445.00 P 10.20 15.00 10.20 15.10 +2.98 30 16 124 +14
11SEP26 450.00 P 11.00 18.50 11.00 18.61 +3.18 28 54 130 +24
11SEP26 455.00 P 0.00 0.00 0.00 23.39 +4.30 31 15 71 +3
11SEP26 460.00 P 0.00 0.00 0.00 27.87 +4.32 32 0 121 0
11SEP26 465.00 P 27.50 27.50 27.50 32.51 +4.62 32 1 20 0
11SEP26 470.00 P 0.00 0.00 0.00 37.28 +4.66 33 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 42.13 +4.83 33 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 47.05 +4.68 34 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 52.01 +4.62 34 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 57.00 +5.14 0 0 1 0
11SEP26 495.00 P 0.00 0.00 0.00 62.00 +5.16 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 67.00 +4.83 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 72.00 +4.80 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 77.00 +4.72 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 82.00 +4.89 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 87.00 +4.80 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 92.00 +5.19 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 97.00 +4.92 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 102.00 +4.90 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 107.00 +5.20 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 112.00 +4.91 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 117.00 +4.92 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 122.00 +5.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.10 0.10 0.10 0.01 0.00 48 210 2,116 +180
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 40 0 476 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 988 0
29SEP26 350.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 2,111 0
29SEP26 360.00 P 0.53 0.56 0.53 0.26 +0.12 34 170 5,287 -170
29SEP26 370.00 P 0.62 0.62 0.62 0.53 +0.21 33 4 5,409 +4
29SEP26 380.00 P 0.82 1.06 0.81 0.98 +0.30 32 148 8,335 +91
29SEP26 390.00 P 1.21 1.79 1.21 1.73 +0.41 31 826 13,417 +308
29SEP26 400.00 P 1.95 2.84 1.91 3.01 +0.62 31 1,979 31,963 +1,638
29SEP26 410.00 P 3.01 4.70 3.01 4.93 +0.99 30 1,036 19,186 +152
29SEP26 420.00 P 4.60 7.58 4.60 7.66 +1.29 29 866 12,058 +140
29SEP26 430.00 P 8.30 11.60 7.50 11.60 +1.89 29 2,120 20,551 +1,093
29SEP26 440.00 P 11.30 17.00 11.30 17.00 +2.86 29 1,018 25,161 -40
29SEP26 450.00 P 17.00 23.72 17.00 23.50 +3.26 29 357 21,548 -170
29SEP26 460.00 P 24.51 30.62 24.51 30.67 +2.93 28 96 19,829 0
29SEP26 470.00 P 33.01 36.60 30.01 38.42 +3.46 26 61 8,869 -16
29SEP26 480.00 P 42.01 48.50 38.01 48.40 +2.45 31 279 11,614 +172
29SEP26 490.00 P 50.01 50.01 47.01 57.74 +3.89 31 40 8,143 -8
29SEP26 500.00 P 60.01 68.20 56.01 67.50 +5.33 34 421 16,474 -63
29SEP26 510.00 P 72.80 75.82 72.64 77.09 +4.59 32 215 6,746 -153
29SEP26 520.00 P 85.64 85.64 85.64 87.01 +4.81 33 30 5,197 -2,345
29SEP26 530.00 P 90.89 90.89 90.89 97.00 +4.92 0 8 1,708 0
29SEP26 540.00 P 0.00 0.00 0.00 107.00 +5.12 0 0 11,222 0
29SEP26 550.00 P 0.00 0.00 0.00 117.00 +4.92 0 0 4,999 0
29SEP26 560.00 P 120.30 125.40 118.70 128.73 +6.93 63 63 5,348 +25
29SEP26 570.00 P 130.29 135.06 130.29 137.00 +5.20 0 39 2,469 +15
29SEP26 580.00 P 140.26 145.40 140.04 147.00 +5.20 0 196 453 -1,025
29SEP26 590.00 P 149.45 155.01 149.45 157.00 +5.20 0 43 247 +42
29SEP26 600.00 P 158.53 166.18 158.53 168.44 +6.64 74 1,713 11,714 0
29SEP26 610.00 P 169.84 174.97 169.41 177.00 +5.20 0 124 480 0
29SEP26 620.00 P 179.82 185.80 179.62 187.00 +5.20 0 238 178 -99
29SEP26 630.00 P 0.00 0.00 0.00 197.00 +5.20 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 207.00 +5.20 0 0 686 0
29SEP26 650.00 P 209.80 212.52 209.37 217.00 +5.20 0 177 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 227.00 +5.20 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 237.00 +5.20 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 247.00 +5.20 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 257.00 +5.20 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 267.00 +5.20 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 277.00 +5.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 287.00 +5.20 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 297.00 +5.20 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 357.00 +5.20 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 367.00 +5.20 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 377.00 +5.20 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 387.00 +5.20 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 397.00 +5.20 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 407.00 +5.20 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 417.00 +5.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 427.00 +5.20 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 437.00 +5.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 447.00 +5.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 457.00 +5.20 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 467.00 +5.20 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 477.00 +5.20 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 487.00 +5.20 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 497.00 +5.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 507.00 +5.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 517.00 +5.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 527.00 +5.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 537.00 +5.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 547.00 +5.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 557.00 +5.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 567.00 +5.20 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 50 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 45 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 42 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 39 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 35 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.18 +0.06 31 0 1,126 0
29OCT26 340.00 P 0.00 0.00 0.00 0.35 +0.10 30 0 468 0
29OCT26 350.00 P 0.99 1.05 0.90 0.65 +0.16 30 551 1,847 +551
29OCT26 360.00 P 1.26 1.52 1.26 1.15 +0.26 30 68 1,141 +17
29OCT26 370.00 P 1.80 2.20 1.74 1.93 +0.40 30 107 1,354 0
29OCT26 380.00 P 2.53 3.15 2.48 3.09 +0.60 30 69 2,262 +53
29OCT26 390.00 P 3.64 4.60 3.48 4.58 +0.66 29 222 4,810 +169
29OCT26 400.00 P 4.80 6.55 4.80 6.53 +0.83 29 141 6,913 +38
29OCT26 410.00 P 6.90 9.21 6.90 9.25 +1.18 29 584 4,804 +168
29OCT26 420.00 P 10.00 12.70 9.92 12.70 +1.53 28 240 7,247 +84
29OCT26 430.00 P 12.91 17.12 12.84 17.12 +2.06 28 363 5,273 +184
29OCT26 440.00 P 18.01 22.30 18.01 22.20 +2.50 28 236 9,822 +132
29OCT26 450.00 P 25.00 28.60 25.00 28.60 +3.13 29 68 7,132 -29
29OCT26 460.00 P 34.00 35.50 34.00 35.50 +3.18 29 45 6,173 0
29OCT26 470.00 P 42.00 42.00 42.00 42.73 +3.76 28 10 3,268 0
29OCT26 480.00 P 45.20 47.79 45.20 51.42 +3.63 30 2 3,983 0
29OCT26 490.00 P 58.67 58.67 58.67 59.84 +4.59 30 8 2,498 0
29OCT26 500.00 P 64.80 67.98 64.80 71.32 +6.15 37 94 3,336 -90
29OCT26 510.00 P 68.00 78.00 68.00 78.47 +5.47 32 19 3,206 -3
29OCT26 520.00 P 0.00 0.00 0.00 87.89 +4.66 32 0 615 0
29OCT26 530.00 P 97.19 97.19 97.19 97.49 +4.81 32 30 96 0
29OCT26 540.00 P 102.29 105.40 102.29 107.24 +4.95 33 2 441 0
29OCT26 550.00 P 0.00 0.00 0.00 120.19 +8.11 48 0 92 0
29OCT26 560.00 P 116.12 122.00 116.12 128.73 +6.85 46 39 914 0
29OCT26 570.00 P 0.00 0.00 0.00 137.00 +5.19 0 0 45 0
29OCT26 580.00 P 145.00 145.00 145.00 147.00 +5.20 0 1 74 +1
29OCT26 590.00 P 0.00 0.00 0.00 157.00 +5.20 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 168.44 +6.64 53 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 177.00 +5.20 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 187.00 +5.20 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 197.00 +5.20 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 207.00 +5.20 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 217.00 +5.20 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 227.00 +5.20 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 237.00 +5.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 247.00 +5.20 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 257.00 +5.20 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 267.00 +5.20 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 277.00 +5.20 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 287.00 +5.20 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 297.00 +5.20 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 357.00 +5.20 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 367.00 +5.20 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 42 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 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.05 0.00 31 0 60 0
27NOV26 295.00 P 0.54 0.54 0.54 0.06 -0.01 30 100 472 +62
27NOV26 300.00 P 0.00 0.00 0.00 0.10 0.00 30 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.19 0.00 30 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.36 0.00 30 0 70 0
27NOV26 330.00 P 1.19 1.41 1.19 0.63 +0.01 30 52 1,317 -8
27NOV26 340.00 P 1.59 1.75 1.59 1.07 +0.03 30 50 505 +50
27NOV26 350.00 P 2.09 2.15 2.09 1.74 +0.08 30 36 452 +35
27NOV26 360.00 P 0.00 0.00 0.00 2.69 +0.15 30 140 1,881 +35
27NOV26 370.00 P 3.77 3.77 3.77 4.01 +0.26 30 30 1,185 +30
27NOV26 380.00 P 5.72 5.72 5.72 5.77 +0.42 30 1 1,114 +1
27NOV26 390.00 P 6.88 7.96 6.65 7.96 +0.64 30 249 2,389 -58
27NOV26 400.00 P 9.00 10.46 8.90 10.40 +0.80 30 83 5,256 +27
27NOV26 410.00 P 10.94 13.59 10.94 13.59 +1.20 30 97 2,641 +95
27NOV26 420.00 P 14.09 17.21 14.02 17.21 +1.24 29 135 3,851 +58
27NOV26 430.00 P 18.82 22.00 18.82 22.00 +1.88 29 152 2,510 -14
27NOV26 440.00 P 23.38 27.30 23.38 27.30 +2.36 29 150 5,404 +120
27NOV26 450.00 P 30.80 32.48 30.80 33.28 +2.78 29 33 7,311 0
27NOV26 460.00 P 40.49 40.49 40.49 40.00 +3.26 30 2 2,593 -2
27NOV26 470.00 P 0.00 0.00 0.00 47.25 +3.82 30 0 3,614 0
27NOV26 480.00 P 63.98 63.98 57.17 57.13 +5.37 34 4 1,428 0
27NOV26 490.00 P 0.00 0.00 0.00 63.49 +3.75 31 0 835 0
27NOV26 500.00 P 71.56 71.56 71.56 71.56 +5.71 31 5 1,495 0
27NOV26 510.00 P 0.00 0.00 0.00 79.40 +3.02 29 0 1,547 0
27NOV26 520.00 P 80.00 88.00 80.00 89.72 +4.52 32 12 738 0
27NOV26 530.00 P 89.16 98.08 89.16 98.93 +4.74 33 284 344 +180
27NOV26 540.00 P 99.13 104.24 99.00 107.27 +4.98 29 63 100 +61
27NOV26 550.00 P 107.50 117.00 107.50 120.19 +6.49 40 143 840 +82
27NOV26 560.00 P 0.00 0.00 0.00 128.73 +6.26 39 0 32 0
27NOV26 570.00 P 129.00 129.00 129.00 137.26 +5.12 34 1 168 +1
27NOV26 580.00 P 0.00 0.00 0.00 147.20 +5.24 35 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 157.20 +5.36 37 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 168.44 +6.64 45 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 177.00 +5.20 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 187.00 +5.20 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 197.00 +5.20 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 207.00 +5.20 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 217.00 +5.20 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 227.00 +5.20 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 237.00 +5.20 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 247.00 +5.20 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 257.00 +5.20 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 267.00 +5.20 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 277.00 +5.20 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 287.00 +5.20 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 297.00 +5.20 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 357.00 +5.20 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 0.01 -0.01 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.08 28 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 -0.10 29 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 -0.12 29 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 -0.16 29 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 -0.20 29 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.09 -0.24 29 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.13 -0.29 29 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.19 -0.32 29 0 85 0
30DEC26 300.00 P 1.06 1.10 1.06 0.25 -0.40 29 20 355 0
30DEC26 310.00 P 1.40 1.42 1.40 0.45 -0.51 29 100 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.77 -0.63 29 0 1,137 0
30DEC26 330.00 P 2.20 2.20 2.20 1.25 -0.78 29 10 1,140 +10
30DEC26 340.00 P 2.65 2.90 2.65 1.96 -0.87 29 95 974 +65
30DEC26 350.00 P 3.38 3.80 3.38 2.95 -0.72 29 132 9,221 +31
30DEC26 360.00 P 4.35 4.35 4.35 4.28 -0.58 29 1 3,929 0
30DEC26 370.00 P 5.57 6.30 5.57 5.99 -0.42 30 86 3,387 +86
30DEC26 380.00 P 7.15 7.15 7.15 8.05 -0.18 30 30 14,658 0
30DEC26 390.00 P 9.20 10.69 9.10 10.69 +0.20 30 151 7,048 +120
30DEC26 400.00 P 11.30 13.60 11.30 13.59 +0.39 29 276 31,233 +57
30DEC26 410.00 P 14.13 16.90 14.13 17.01 +0.77 29 462 9,996 +2
30DEC26 420.00 P 17.51 20.93 17.51 21.05 +1.22 29 597 14,577 +83
30DEC26 430.00 P 23.85 25.60 21.70 25.50 +1.56 29 358 23,570 +228
30DEC26 440.00 P 27.50 28.38 26.87 30.93 +2.26 29 270 13,140 +210
30DEC26 450.00 P 0.00 0.00 0.00 36.82 +2.63 29 0 20,786 0
30DEC26 460.00 P 43.00 43.26 43.00 43.26 +2.96 29 8 10,561 +7
30DEC26 470.00 P 49.56 49.56 49.56 50.40 +3.03 30 30 7,527 0
30DEC26 480.00 P 0.00 0.00 0.00 57.50 +2.89 30 0 8,181 0
30DEC26 490.00 P 0.00 0.00 0.00 67.51 +4.70 32 0 6,061 0
30DEC26 500.00 P 73.00 73.60 72.00 72.11 +3.45 28 120 21,285 +1
30DEC26 510.00 P 0.00 0.00 0.00 84.75 +5.79 34 2 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 90.55 +4.65 30 0 5,058 0
30DEC26 530.00 P 94.28 100.00 94.28 100.48 +6.29 32 112 5,715 +9
30DEC26 540.00 P 104.94 104.96 104.91 109.55 +6.12 32 122 2,283 0
30DEC26 550.00 P 109.00 118.60 109.00 120.19 +6.49 36 12 11,518 +12
30DEC26 560.00 P 121.45 121.45 121.31 128.73 +6.26 34 45 4,850 +45
30DEC26 570.00 P 0.00 0.00 0.00 137.85 +4.78 33 0 4,423 0
30DEC26 580.00 P 144.00 144.00 144.00 147.53 +4.88 33 1 6,482 +1
30DEC26 590.00 P 0.00 0.00 0.00 157.27 +4.95 34 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 168.44 +6.37 40 0 21,846 0
30DEC26 610.00 P 176.90 176.90 176.90 177.03 +5.11 34 20 5,212 -20
30DEC26 620.00 P 0.00 0.00 0.00 187.00 +5.17 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 197.00 +5.20 0 0 2,460 0
30DEC26 640.00 P 0.00 0.00 0.00 207.00 +5.20 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 217.00 +5.20 0 0 1,930 0
30DEC26 660.00 P 0.00 0.00 0.00 227.00 +5.20 0 0 3,352 -2
30DEC26 670.00 P 234.10 234.10 234.10 237.00 +5.20 0 2 2 +2
30DEC26 680.00 P 239.24 240.19 238.43 247.00 +5.20 0 372 118 0
30DEC26 690.00 P 0.00 0.00 0.00 257.00 +5.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 267.00 +5.20 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 277.00 +5.20 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 287.00 +5.20 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 297.00 +5.20 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 357.00 +5.20 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 367.00 +5.20 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 377.00 +5.20 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 387.00 +5.20 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 397.00 +5.20 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 407.00 +5.20 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 417.00 +5.20 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 427.00 +5.20 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 437.00 +5.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 447.00 +5.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 457.00 +5.20 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 467.00 +5.20 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 477.00 +5.20 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 487.00 +5.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 497.00 +5.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 507.00 +5.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 517.00 +5.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 527.00 +5.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 537.00 +5.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 547.00 +5.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 557.00 +5.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 567.00 +5.20 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.09 0.00 34 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 0.00 34 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.25 0.00 34 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.31 0.00 34 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.48 0.00 33 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.57 0.00 33 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.72 +0.01 33 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.86 0.00 33 0 76 0
30MAR27 275.00 P 0.00 0.00 0.00 1.01 0.00 33 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 1.24 +0.02 33 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.46 0.00 33 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.69 0.00 33 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 2.02 +0.02 33 0 46 0
30MAR27 300.00 P 2.67 2.67 2.67 2.43 +0.08 33 3 595 +3
30MAR27 310.00 P 0.00 0.00 0.00 3.25 +0.14 32 2,000 2,195 +2,000
30MAR27 320.00 P 0.00 0.00 0.00 4.24 +0.12 32 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 5.23 -0.11 32 0 1,297 0
30MAR27 340.00 P 0.00 0.00 0.00 6.54 +0.19 31 0 3,367 0
30MAR27 350.00 P 0.00 0.00 0.00 8.30 +0.27 31 0 12,523 0
30MAR27 360.00 P 8.76 9.72 8.76 10.23 +0.40 31 57 7,616 +48
30MAR27 370.00 P 0.00 0.00 0.00 12.54 +0.39 31 0 4,026 0
30MAR27 380.00 P 13.16 14.41 13.16 15.15 +0.58 30 46 4,091 0
30MAR27 390.00 P 15.72 17.07 15.63 18.09 +0.55 30 217 4,726 +156
30MAR27 400.00 P 18.91 20.48 18.74 21.45 +0.79 30 138 22,022 0
30MAR27 410.00 P 22.40 24.50 22.40 25.10 +0.77 30 140 25,729 +5
30MAR27 420.00 P 26.63 26.63 26.63 29.25 +1.06 29 40 13,952 0
30MAR27 430.00 P 30.78 33.53 30.78 33.81 +1.20 29 303 6,417 +2
30MAR27 440.00 P 34.53 38.50 34.53 38.82 +1.61 29 55 5,896 +52
30MAR27 450.00 P 44.13 44.13 44.13 44.85 +2.29 29 2 6,073 +2
30MAR27 460.00 P 48.25 48.25 48.25 50.91 +2.01 29 4 3,731 0
30MAR27 470.00 P 0.00 0.00 0.00 57.60 +2.77 29 0 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 63.23 +1.67 28 0 6,865 0
30MAR27 490.00 P 66.80 66.80 66.80 72.44 +2.08 30 1 7,081 0
30MAR27 500.00 P 74.81 74.81 74.60 80.58 +4.62 31 61 7,598 +60
30MAR27 510.00 P 0.00 0.00 0.00 87.68 +4.03 30 0 4,895 0
30MAR27 520.00 P 0.00 0.00 0.00 92.95 +1.36 27 0 3,415 0
30MAR27 530.00 P 99.80 99.80 99.80 101.11 +1.34 27 10 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 111.54 +3.25 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 121.20 +4.37 30 0 1,212 0
30MAR27 560.00 P 0.00 0.00 0.00 131.52 +6.02 32 0 2,577 0
30MAR27 570.00 P 134.13 134.13 134.13 141.83 +7.44 34 30 616 +30
30MAR27 580.00 P 0.00 0.00 0.00 152.01 +8.06 36 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 161.55 +8.48 37 0 369 0
30MAR27 600.00 P 165.00 165.00 165.00 168.44 +1.47 33 29 2,681 +28
30MAR27 610.00 P 0.00 0.00 0.00 179.31 +7.39 36 0 715 0
30MAR27 620.00 P 0.00 0.00 0.00 187.78 +4.63 34 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 197.09 +4.36 32 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 207.00 +4.56 0 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 217.00 +4.79 0 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 227.00 +4.98 0 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 237.00 +5.11 0 0 382 0
30MAR27 680.00 P 238.70 238.70 238.70 247.00 +5.20 0 20 689 0
30MAR27 690.00 P 0.00 0.00 0.00 257.00 +5.20 0 0 120 0
30MAR27 700.00 P 265.00 265.00 265.00 267.00 +5.20 0 1 213 0
30MAR27 710.00 P 0.00 0.00 0.00 277.00 +5.20 0 0 60 0
30MAR27 720.00 P 0.00 0.00 0.00 287.00 +5.20 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 297.00 +5.20 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 357.00 +5.20 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 367.00 +5.20 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 377.00 +5.20 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 387.00 +5.20 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 397.00 +5.20 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 407.00 +5.20 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 417.00 +5.20 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 1.20 +0.84 40 0 51 0
29JUN27 225.00 P 0.00 0.00 0.00 1.39 +0.93 39 0 60 0
29JUN27 230.00 P 0.00 0.00 0.00 1.61 +1.05 39 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 1.83 +1.16 39 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 2.05 +1.22 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 2.33 +1.35 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 2.66 +1.52 38 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 2.98 +1.59 38 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 3.30 +1.67 38 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 3.68 +1.81 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 4.13 +1.93 37 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 4.45 +1.89 37 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 4.90 +1.98 37 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 5.34 +2.02 36 0 20 0
29JUN27 290.00 P 0.00 0.00 0.00 5.95 +2.11 36 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 6.56 +2.20 36 0 361 0
29JUN27 300.00 P 0.00 0.00 0.00 7.17 +2.29 36 0 892 0
29JUN27 310.00 P 0.00 0.00 0.00 8.49 +2.26 35 0 2,940 0
29JUN27 320.00 P 7.67 7.67 7.67 10.12 +2.45 35 2 3,372 +2
29JUN27 330.00 P 0.00 0.00 0.00 11.74 +2.21 34 0 521 0
29JUN27 340.00 P 0.00 0.00 0.00 13.81 +2.93 34 0 694 0
29JUN27 350.00 P 12.10 12.10 12.10 15.92 +2.84 33 10 742 0
29JUN27 360.00 P 0.00 0.00 0.00 18.33 +2.88 33 0 1,533 0
29JUN27 370.00 P 16.94 16.94 16.94 21.00 +2.72 32 26 2,593 -26
29JUN27 380.00 P 20.40 20.40 20.40 23.75 +2.47 32 10 1,629 0
29JUN27 390.00 P 22.91 22.91 22.91 27.05 +2.41 31 45 1,548 -45
29JUN27 400.00 P 28.33 28.33 28.33 30.34 +2.01 31 1 1,323 0
29JUN27 410.00 P 30.32 30.41 30.28 34.12 +1.95 30 135 2,066 -90
29JUN27 420.00 P 34.12 35.58 34.12 38.08 +1.49 30 145 2,721 +140
29JUN27 430.00 P 39.17 42.00 39.17 42.28 +1.26 29 45 2,368 +41
29JUN27 440.00 P 44.18 44.18 44.18 46.94 +0.91 29 40 4,224 +40
29JUN27 450.00 P 49.53 52.80 49.53 52.26 +1.07 29 54 2,494 +54
29JUN27 460.00 P 57.97 57.97 57.97 58.22 +0.85 29 1 991 +1
29JUN27 470.00 P 0.00 0.00 0.00 65.77 +2.33 29 0 1,596 0
29JUN27 480.00 P 68.12 69.64 68.12 72.53 +2.68 30 2 1,399 +1
29JUN27 490.00 P 0.00 0.00 0.00 78.73 +2.11 29 0 810 0
29JUN27 500.00 P 0.00 0.00 0.00 85.93 +2.24 29 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 93.45 +2.63 29 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 101.11 +2.90 29 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 109.00 +3.10 29 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 117.06 +3.38 29 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 125.31 +3.34 29 0 547 0
29JUN27 560.00 P 0.00 0.00 0.00 133.68 +3.40 29 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 142.24 +3.56 29 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 152.01 +4.99 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 161.55 +5.84 31 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 169.43 +2.46 29 0 5,004 0
29JUN27 610.00 P 176.00 176.00 176.00 181.06 +6.97 33 1 319 +1
29JUN27 620.00 P 0.00 0.00 0.00 190.64 +7.49 33 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 199.49 +6.76 33 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 208.71 +6.27 33 0 523 0
29JUN27 650.00 P 220.00 220.00 220.00 220.00 +5.55 36 800 851 -190
29JUN27 660.00 P 0.00 0.00 0.00 227.00 +3.10 0 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 237.00 +3.59 0 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 247.00 +4.02 0 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 257.00 +4.30 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 267.00 +4.57 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 277.00 +4.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 287.00 +4.96 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 297.00 +5.10 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 337.00 +5.20 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 347.00 +5.20 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 357.00 +5.20 0 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 1.20 +0.59 35 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.39 +0.66 35 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.61 +0.70 35 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.83 +0.75 34 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 2.05 +0.76 34 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 2.33 +0.79 34 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.66 +0.86 34 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.98 +0.90 34 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 3.30 +0.85 33 0 1 0
29SEP27 265.00 P 0.00 0.00 0.00 3.68 +0.85 33 0 2 0
29SEP27 270.00 P 0.00 0.00 0.00 4.13 +0.92 33 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 4.45 +0.75 33 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 4.90 +0.66 32 0 3 0
29SEP27 285.00 P 0.00 0.00 0.00 5.34 +0.55 32 0 2 0
29SEP27 290.00 P 6.50 6.50 6.50 5.95 +0.61 32 2 18 +2
29SEP27 295.00 P 0.00 0.00 0.00 6.56 +0.49 32 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 7.17 +0.35 32 0 182 0
29SEP27 310.00 P 0.00 0.00 0.00 8.49 +0.15 31 0 0 0
29SEP27 320.00 P 10.60 10.60 10.60 10.24 -0.10 31 40 41 +40
29SEP27 330.00 P 11.60 11.60 11.60 12.29 -0.09 31 1 17 +1
29SEP27 340.00 P 0.00 0.00 0.00 14.65 +0.28 31 0 19 0
29SEP27 350.00 P 0.00 0.00 0.00 17.19 +0.41 31 0 8 0
29SEP27 360.00 P 0.00 0.00 0.00 19.73 +0.33 30 0 25 0
29SEP27 370.00 P 22.30 22.39 22.30 22.77 +0.22 30 22 1,029 +22
29SEP27 380.00 P 25.52 25.73 25.52 26.23 +0.42 30 275 285 +275
29SEP27 390.00 P 27.68 29.40 27.68 30.09 +0.42 30 107 112 +105
29SEP27 400.00 P 33.43 33.43 33.13 34.01 +0.46 30 101 146 +101
29SEP27 410.00 P 0.00 0.00 0.00 38.60 +0.75 30 0 56 0
29SEP27 420.00 P 0.00 0.00 0.00 43.24 +0.78 30 0 5 0
29SEP27 430.00 P 46.20 46.20 46.20 48.15 +1.02 30 14 97 +14
29SEP27 440.00 P 50.06 50.06 50.06 53.53 +1.17 30 1 19 +1
29SEP27 450.00 P 57.08 58.80 57.08 58.95 +1.20 29 10 315 +5
29SEP27 460.00 P 0.00 0.00 0.00 64.90 +1.68 29 0 110 0
29SEP27 470.00 P 0.00 0.00 0.00 71.18 +1.91 29 0 40 0
29SEP27 480.00 P 73.25 73.25 73.25 77.52 +2.09 29 1 2 +1
29SEP27 490.00 P 0.00 0.00 0.00 84.17 +2.52 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 94.90 +6.56 31 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 98.33 +2.75 29 0 0 0
29SEP27 520.00 P 100.00 100.00 100.00 106.15 +2.83 30 2 2 +2
29SEP27 530.00 P 0.00 0.00 0.00 113.58 +2.98 29 0 5 0
29SEP27 540.00 P 0.00 0.00 0.00 121.43 +3.14 29 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 130.91 +4.77 31 0 14 0
29SEP27 560.00 P 0.00 0.00 0.00 137.54 +3.35 29 0 5 0
29SEP27 570.00 P 0.00 0.00 0.00 145.80 +3.34 29 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 154.22 +3.47 29 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 162.76 +3.55 29 0 1 0
29SEP27 600.00 P 0.00 0.00 0.00 171.82 +4.04 29 0 0 0
29SEP27 610.00 P 178.00 178.00 178.00 181.06 +4.63 30 3 4 +3
29SEP27 620.00 P 0.00 0.00 0.00 190.64 +5.52 30 0 0 0
29SEP27 630.00 P 193.78 193.85 193.78 200.12 +6.05 31 45 45 +45
29SEP27 640.00 P 0.00 0.00 0.00 209.65 +6.67 31 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 220.00 +5.55 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 228.62 +4.72 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 237.88 +4.47 31 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 248.06 +5.08 32 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 257.66 +4.96 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 267.41 +4.98 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 277.22 +5.02 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 287.04 +5.00 33 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 297.00 +5.10 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 307.00 +5.20 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 317.00 +5.20 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 327.00 +5.20 0 0 0 0
TOTAL PUT 35,159 1,049,798 +10,358
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$ 130.600
29SEP26 62.50 C 0.00 0.00 0.00 68.23 -0.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.74 -0.11 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.25 -0.10 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.75 -0.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.26 -0.10 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.76 -0.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.27 -0.10 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.77 -0.11 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.28 -0.10 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.78 -0.11 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.29 -0.11 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.79 -0.11 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.30 -0.11 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.80 -0.11 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.31 -0.11 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.82 -0.10 34 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.32 -0.11 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.83 -0.11 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.35 -0.11 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.87 -0.12 28 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.42 -0.13 28 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.02 -0.13 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 13.69 -0.14 28 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 11.47 -0.15 28 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 9.39 -0.17 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.51 -0.18 28 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 5.75 -0.28 27 0 60 0
29SEP26 130.00 C 3.87 4.12 3.87 4.36 -0.38 28 14 257 +1
29SEP26 132.50 C 2.84 2.84 2.84 3.17 -0.27 28 4 39 +4
29SEP26 135.00 C 2.64 2.65 1.75 2.24 -0.28 28 37 175 +23
29SEP26 137.50 C 1.85 1.86 1.43 1.55 -0.13 28 45 169 +45
29SEP26 140.00 C 0.00 0.00 0.00 1.04 -0.10 28 0 115 0
29SEP26 142.50 C 0.55 0.55 0.55 0.67 -0.09 28 2 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.42 -0.07 28 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.27 -0.05 28 0 179 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 55 0
29SEP26 152.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.17 +0.23 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.48 -0.48 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.50 -0.12 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 19.23 -0.12 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.04 -0.13 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.96 -0.13 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.00 -0.13 29 0 15 0
29OCT26 122.50 C 10.54 10.54 10.54 11.17 -0.14 29 15 15 +15
29OCT26 125.00 C 8.88 8.88 8.88 9.22 -0.48 28 15 60 +15
29OCT26 127.50 C 0.00 0.00 0.00 7.75 -0.38 28 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 6.44 -0.15 28 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 5.29 -0.35 28 0 45 0
29OCT26 135.00 C 0.00 0.00 0.00 4.30 -0.23 28 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 3.45 -0.16 29 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 2.74 -0.09 29 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 2.15 -0.08 29 0 33 0
29OCT26 145.00 C 1.38 1.40 1.38 1.67 -0.07 29 19 97 +15
29OCT26 147.50 C 0.00 0.00 0.00 1.28 -0.06 29 0 376 0
29OCT26 150.00 C 0.83 0.83 0.83 0.97 -0.06 29 2 863 0
29OCT26 152.50 C 0.00 0.00 0.00 0.73 -0.04 29 0 47 0
29OCT26 155.00 C 0.00 0.00 0.00 0.54 -0.04 29 0 401 0
29OCT26 157.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 150 0
29OCT26 160.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 499 0
29OCT26 162.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 23.98 -0.70 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 21.79 -0.70 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 20.16 -0.21 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 18.12 -0.22 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.19 -0.23 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.36 -0.25 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 12.66 -0.26 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 10.97 -0.04 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 9.45 -0.23 29 0 8 0
27NOV26 130.00 C 7.98 7.98 7.98 8.40 -0.09 30 6 7 +6
27NOV26 132.50 C 0.00 0.00 0.00 6.93 -0.51 29 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 5.90 -0.39 29 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.06 -0.37 29 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 4.20 -0.36 29 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 3.55 -0.29 29 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 2.93 -0.27 29 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 2.40 -0.27 29 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 2.03 -0.11 30 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 1.66 -0.12 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.38 -0.10 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.11 -0.10 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.87 -0.11 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.69 -0.10 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.55 -0.08 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.43 -0.07 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.76 +0.38 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.28 +0.38 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.81 +0.36 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.33 +0.33 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.86 +0.31 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.39 +0.32 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.28 -0.36 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.78 -0.44 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.35 -0.46 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.94 -0.45 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.54 -0.49 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.29 -0.36 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.94 -0.37 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.60 -0.39 19 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.24 -0.46 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.03 -0.48 25 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.89 -0.49 26 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.93 -0.56 28 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 21.27 -0.22 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.35 -0.24 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 17.53 -0.24 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.81 -0.25 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.19 -0.26 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 12.82 -0.04 31 0 0 0
30DEC26 127.50 C 11.23 11.23 10.99 11.00 -0.21 29 45 75 +44
30DEC26 130.00 C 9.66 9.66 9.66 9.71 -0.25 29 15 30 +15
30DEC26 132.50 C 0.00 0.00 0.00 8.56 -0.53 29 0 10 0
30DEC26 135.00 C 7.39 7.39 7.39 7.52 -0.49 29 15 30 0
30DEC26 137.50 C 0.00 0.00 0.00 6.57 -0.47 30 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 5.73 -0.41 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 4.97 -0.23 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 4.29 -0.22 30 0 50 0
30DEC26 147.50 C 4.15 4.15 3.70 3.70 -0.20 30 30 90 +15
30DEC26 150.00 C 0.00 0.00 0.00 3.36 0.00 31 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 2.88 -0.01 31 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 2.31 -0.16 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 -0.15 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.65 -0.15 30 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 1.39 -0.13 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.17 -0.12 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.01 -0.11 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.08 -0.14 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.37 -0.52 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.03 -0.55 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.71 -0.56 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.38 -0.60 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.16 -0.56 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.96 -0.52 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.75 -0.53 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.62 -0.54 30 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.56 -0.52 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.61 -0.48 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.66 -0.46 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.72 -0.53 30 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.00 -0.46 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.28 -0.46 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.92 -0.19 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.36 -0.20 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.83 -0.25 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.50 -0.38 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.94 -0.58 31 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.69 -0.44 31 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.52 -0.53 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.43 -0.50 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 10.41 -0.49 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 9.47 -0.53 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 8.61 -0.38 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 7.82 -0.35 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.10 -0.36 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 6.55 -0.21 31 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 5.93 -0.23 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.43 -0.32 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.90 -0.30 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.42 -0.28 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.98 -0.26 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.58 -0.24 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.22 -0.22 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.89 -0.20 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.45 -0.58 32 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.35 -0.58 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.28 -0.59 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.29 -0.58 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.35 -0.58 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.47 -0.57 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.91 -0.30 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.91 -0.55 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.19 -0.57 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.57 -0.55 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.65 +0.68 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.52 +0.03 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.17 +0.12 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.52 +0.20 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.26 +0.78 33 0 2 0
29JUN27 130.00 C 16.87 16.87 16.87 17.05 +0.31 33 11 11 +11
29JUN27 132.50 C 0.00 0.00 0.00 15.97 +0.36 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.91 +0.41 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.85 +0.82 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.57 +0.07 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 11.72 +0.14 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 10.88 +0.21 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 10.12 +0.21 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 9.43 +0.25 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.76 +0.31 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 8.32 +0.98 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.68 +0.89 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.08 +0.82 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 6.56 +0.78 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.14 +0.79 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.71 +0.68 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.31 +0.69 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.28 -0.59 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.96 -0.25 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.04 -0.57 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.51 -0.57 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.06 -0.54 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.65 -0.53 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 22.31 -0.52 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.56 -0.48 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.32 -0.31 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 19.12 -0.32 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.99 -0.32 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.93 -0.13 32 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 15.91 -0.13 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.95 -0.19 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.04 -0.10 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.08 -0.20 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 12.27 -0.20 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 11.61 -0.09 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.86 -0.18 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.51 -0.05 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 9.83 -0.05 33 0 0 0
TOTAL CALL 275 11,664 +209
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.04 -0.01 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 436 0
29SEP26 117.50 P 0.38 0.38 0.38 0.34 -0.04 28 1 362 +1
29SEP26 120.00 P 0.00 0.00 0.00 0.63 -0.05 28 0 203 0
29SEP26 122.50 P 1.22 1.22 1.22 1.06 -0.06 28 5 919 +1
29SEP26 125.00 P 1.66 1.77 1.66 1.69 -0.08 29 47 316 +47
29SEP26 127.50 P 0.00 0.00 0.00 2.56 -0.08 29 0 693 0
29SEP26 130.00 P 3.08 3.88 3.08 3.56 -0.18 28 31 147 0
29SEP26 132.50 P 0.00 0.00 0.00 4.79 -0.18 27 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 6.46 -0.04 28 0 59 0
29SEP26 137.50 P 8.28 8.28 8.28 8.26 -0.02 28 2 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.24 0.00 28 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 12.38 +0.02 28 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 14.64 +0.04 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 17.00 +0.06 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.43 +0.09 28 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 22.56 +0.75 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.13 +0.83 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.71 +0.23 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.27 +0.28 59 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.86 +0.37 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.25 +0.26 65 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.95 +0.46 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 40.44 +0.45 74 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.09 0.00 30 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 0.00 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.40 -0.02 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.63 -0.02 29 0 76 0
29OCT26 115.00 P 1.20 1.20 1.20 0.94 -0.03 29 5 55 +5
29OCT26 117.50 P 0.00 0.00 0.00 1.37 -0.02 30 0 26 0
29OCT26 120.00 P 0.00 0.00 0.00 1.92 -0.02 30 0 109 0
29OCT26 122.50 P 2.68 2.68 2.68 2.60 +0.01 30 4 114 0
29OCT26 125.00 P 3.00 3.00 3.00 3.44 +0.02 30 1 90 0
29OCT26 127.50 P 0.00 0.00 0.00 4.43 +0.07 30 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 5.60 +0.13 30 0 80 0
29OCT26 132.50 P 0.00 0.00 0.00 6.96 -0.01 30 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 8.40 +0.02 30 0 53 0
29OCT26 137.50 P 0.00 0.00 0.00 9.92 +0.01 29 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 11.68 +0.01 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.60 +0.02 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.62 +0.03 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 17.74 +0.05 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 20.55 +0.66 34 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.87 +0.70 35 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.24 +0.73 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.71 +0.19 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.31 +0.32 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 32.86 +0.37 45 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.43 +0.44 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.95 +0.46 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.45 +0.46 52 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.66 -0.07 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 1.32 -0.05 30 0 45 0
27NOV26 115.00 P 0.00 0.00 0.00 1.79 -0.11 30 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 2.36 -0.13 30 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.03 -0.15 30 0 23 0
27NOV26 122.50 P 0.00 0.00 0.00 3.84 -0.16 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.80 -0.09 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.87 -0.04 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.08 0.00 31 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.46 -0.02 31 0 13 0
27NOV26 135.00 P 0.00 0.00 0.00 9.88 -0.11 31 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.22 -0.14 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 12.91 -0.13 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.69 -0.12 30 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 16.61 -0.10 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 18.60 -0.06 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 20.68 -0.06 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 23.52 +0.65 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.81 +0.20 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 27.71 -0.17 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.31 +0.10 36 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 32.86 +0.30 38 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.43 +0.44 40 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 37.95 +0.45 42 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.45 +0.46 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.49 -0.04 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.93 -0.06 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.28 -0.05 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.67 -0.11 31 0 506 0
30DEC26 112.50 P 0.00 0.00 0.00 2.17 -0.11 31 0 531 0
30DEC26 115.00 P 0.00 0.00 0.00 2.75 -0.13 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 3.40 -0.14 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 4.22 -0.15 31 0 740 0
30DEC26 122.50 P 0.00 0.00 0.00 5.10 -0.05 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.12 +0.03 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.25 +0.06 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.48 +0.11 31 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 9.86 0.00 31 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 11.29 +0.05 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.53 -0.14 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.48 +0.22 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.89 -0.12 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.67 -0.12 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.60 -0.10 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.56 -0.09 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.34 +0.65 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.51 +0.31 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.62 +0.27 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.83 +0.22 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.15 +0.25 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.52 +0.29 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.95 +0.34 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.45 +0.45 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.78 -0.03 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.03 -0.04 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.29 -0.05 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.70 0.00 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.09 -0.06 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.59 -0.06 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.10 -0.07 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.76 -0.03 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.42 -0.08 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.23 -0.09 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.07 -0.09 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.03 -0.02 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.06 +0.05 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.16 +0.12 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.37 +0.16 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.60 +0.23 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.91 +0.24 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.30 +0.25 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.71 +0.19 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.27 +0.21 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.91 +0.23 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.99 +0.52 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.69 +0.18 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.55 +0.18 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.53 +0.35 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.51 +0.32 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.50 +0.36 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.51 +0.27 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.71 +0.37 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.90 +0.41 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.11 +0.45 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.31 +0.42 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.00 +0.38 33 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.37 +0.32 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.87 +0.41 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.37 +0.40 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.97 +0.49 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.62 +0.48 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.28 +0.48 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.28 +0.72 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.91 +0.52 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.71 +0.47 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.61 +0.36 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.58 +0.30 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.61 +0.26 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.76 +0.19 33 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.92 +0.12 33 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.16 +0.07 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.51 +0.17 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.62 +1.49 34 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.32 +0.17 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.84 +0.19 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.45 -0.08 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.38 +0.21 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.12 +0.25 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.90 +0.29 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.69 +0.28 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.54 +0.29 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.45 +0.31 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.41 +0.34 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.39 +0.34 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.42 +0.39 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.49 +0.42 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.60 +0.42 34 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.55 +0.02 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.39 +0.03 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 8.23 +0.03 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.52 +0.03 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.56 +0.03 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.62 +0.03 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.76 -0.03 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.91 -0.04 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 15.11 -0.05 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.38 -0.04 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 17.70 -0.04 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.15 +0.04 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.52 -0.03 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.99 +0.16 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.54 +0.01 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.53 +0.28 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.19 +0.29 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.63 +0.03 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.39 +0.04 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.20 +0.06 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.03 +0.10 33 0 0 0
TOTAL PUT 96 11,867 +54
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$ 7.195
04SEP26 5.20 C 0.00 0.00 0.00 2.00 +0.02 283 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 1.90 +0.02 268 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 1.80 +0.02 254 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.02 239 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 1.60 +0.02 225 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 1.50 +0.02 211 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 1.40 +0.02 197 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 1.30 +0.02 184 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.02 170 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 1.10 +0.02 156 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 1.00 +0.02 143 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.90 +0.02 130 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.80 +0.02 117 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.01 103 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.60 0.00 90 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.50 -0.01 77 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.41 0.00 84 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.31 -0.04 67 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.05 70 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.17 -0.05 77 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.11 -0.06 74 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.08 -0.04 82 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.05 -0.04 83 0 13 0
04SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.03 84 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.02 -0.02 88 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
04SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 133 0 38 0
04SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 144 0 34 0
04SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 2.00 +0.02 87 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.90 +0.02 82 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.80 +0.01 77 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.01 72 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.60 +0.01 67 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.50 +0.01 63 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.40 +0.01 58 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.30 +0.01 54 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.01 80 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.11 0.00 64 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.02 +0.01 68 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.93 0.00 69 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.84 0.00 68 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.01 65 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.67 -0.01 66 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.59 -0.02 65 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.52 0.00 66 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.44 -0.02 63 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.03 64 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.32 -0.04 63 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.27 -0.04 63 0 12 0
11SEP26 7.30 C 0.00 0.00 0.00 0.23 -0.04 64 0 0 0
11SEP26 7.40 C 0.21 0.21 0.21 0.19 -0.04 64 30 30 +30
11SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.03 65 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.14 -0.02 68 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.11 -0.03 67 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.09 -0.02 67 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 68 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.03 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.02 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.01 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 0.00 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.01 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.01 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 0.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.01 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.02 58 0 21 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.01 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29SEP26 8.75 C 0.09 0.09 0.09 0.07 -0.01 60 30 30 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.00 +0.01 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.77 +0.02 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.36 0.00 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.18 -0.02 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 0.00 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.86 -0.04 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.74 -0.02 56 0 0 0
29OCT26 7.25 C 0.63 0.63 0.63 0.62 -0.02 56 45 101 +45
29OCT26 7.50 C 0.00 0.00 0.00 0.52 -0.02 56 0 28 0
29OCT26 7.75 C 0.43 0.44 0.43 0.44 -0.01 57 7 7 +7
29OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.01 57 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 0.00 57 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 0.00 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.06 +0.01 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 0.00 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.65 +0.02 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.46 -0.01 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.16 +0.02 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.89 -0.01 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 -0.01 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 -0.01 57 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.04 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.03 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 -0.01 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 +0.01 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 0.00 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 0.00 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 -0.01 54 0 0 0
30DEC26 7.00 C 1.02 1.02 1.02 1.00 -0.02 54 15 45 +15
30DEC26 7.25 C 0.91 0.91 0.91 0.90 -0.01 54 15 45 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.01 55 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.01 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.01 55 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 0.00 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 0.00 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 0.00 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 0.00 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 +0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 0.00 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 0.00 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 0.00 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 0.00 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.51 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 +0.03 54 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.02 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.02 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.02 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 +0.02 55 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 +0.01 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 +0.01 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.65 0.00 54 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 0.55 +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 2.66 +0.05 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.50 +0.06 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.34 +0.06 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.18 +0.05 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 +0.04 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.91 +0.05 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 +0.04 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 0.00 52 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 +0.01 53 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 0.00 53 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.25 +0.02 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.16 +0.01 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.02 +0.01 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.89 0.00 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 0.00 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 0.00 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.82 +0.06 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.66 +0.05 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.51 +0.05 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.37 +0.05 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.24 +0.05 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.11 +0.04 54 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.94 -0.02 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.02 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 -0.02 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.64 -0.01 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.55 -0.01 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.46 -0.02 53 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.31 -0.02 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.24 -0.02 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.18 -0.02 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.08 -0.06 53 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.03 -0.05 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.98 -0.03 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.93 -0.03 54 0 0 0
TOTAL CALL 142 1,905 +142
04SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
04SEP26 6.70 P 0.00 0.00 0.00 0.01 -0.02 91 0 30 0
04SEP26 6.80 P 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 0.03 -0.03 85 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.05 83 0 60 0
04SEP26 7.10 P 0.00 0.00 0.00 0.08 -0.05 81 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.13 -0.04 85 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 0.19 -0.05 86 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.26 -0.04 87 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.03 89 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.42 -0.04 82 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.51 -0.03 76 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.61 -0.03 87 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.71 -0.02 99 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.02 109 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.91 -0.01 119 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 1.01 -0.01 129 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 1.11 -0.01 139 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 1.21 -0.02 149 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.02 159 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 1.41 -0.02 168 0 0 0
04SEP26 8.70 P 0.00 0.00 0.00 1.51 -0.02 177 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 1.61 -0.02 186 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 1.71 -0.02 194 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.01 203 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 1.91 -0.02 211 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 2.01 -0.02 220 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 2.11 -0.01 228 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 2.21 -0.01 236 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 2.31 -0.02 244 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 2.41 -0.01 252 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 6.10 P 0.02 0.02 0.02 0.01 -0.01 63 30 58 +30
11SEP26 6.20 P 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 69 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 0.07 -0.02 66 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.10 -0.02 68 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 0.12 -0.03 66 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.24 -0.03 67 0 0 0
11SEP26 7.20 P 0.27 0.27 0.27 0.29 -0.03 68 30 58 +30
11SEP26 7.30 P 0.00 0.00 0.00 0.34 -0.03 66 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.41 -0.02 69 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.47 -0.03 68 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.55 -0.02 70 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.61 -0.04 66 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.69 -0.03 67 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.77 -0.03 66 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.04 64 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.94 -0.03 65 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 1.03 -0.03 64 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.13 -0.06 68 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.25 -0.03 83 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.04 83 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.43 -0.05 81 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.54 -0.01 91 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.63 -0.04 88 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.72 -0.01 84 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.01 96 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.93 -0.02 100 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 2.01 -0.04 82 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.11 -0.04 85 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.21 -0.01 88 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.31 -0.02 91 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.41 -0.01 94 0 0 0
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 0.02 -0.01 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 59 0 48 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 59 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.01 60 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.05 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.02 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 0.00 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.03 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.03 68 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 0.00 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.03 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.01 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 -0.03 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29OCT26 6.00 P 0.16 0.16 0.16 0.17 -0.01 57 30 30 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.24 0.00 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 0.00 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.67 0.00 58 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.82 -0.01 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 -0.01 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.15 -0.03 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.34 -0.01 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.54 -0.04 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.75 -0.01 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.97 -0.02 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 -0.03 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.42 -0.03 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.63 -0.05 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.66 -0.02 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.79 -0.02 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.95 -0.01 57 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.12 -0.02 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.28 -0.03 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.47 -0.02 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.66 -0.03 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.08 -0.01 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.29 -0.02 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.49 -0.03 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.72 -0.02 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.01 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 0.00 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 -0.01 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.04 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 -0.02 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.03 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.03 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.02 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.03 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.03 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.01 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.03 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.01 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 0.45 -0.02 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 0.00 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 0.00 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.01 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 0.00 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.47 -0.01 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 -0.01 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 -0.02 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 -0.01 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.18 -0.03 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.02 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 -0.02 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.02 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 -0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 -0.01 54 0 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 0.50 -0.01 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 -0.02 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 -0.03 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.20 -0.01 54 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.35 -0.01 54 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 -0.01 54 0 140 0
29JUN27 7.75 P 0.00 0.00 0.00 1.67 -0.03 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.83 -0.03 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 -0.03 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.18 -0.04 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.32 -0.08 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.50 -0.09 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.69 -0.10 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 -0.10 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.08 -0.10 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 0.00 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.38 -0.02 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 0.00 55 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.69 -0.06 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.86 0.00 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.02 -0.01 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.19 -0.01 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.32 -0.05 54 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.50 -0.08 54 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.67 -0.10 54 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.86 -0.08 54 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.05 -0.10 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.24 -0.11 54 0 0 0
TOTAL PUT 90 1,716 +90
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$ 25.760
29SEP26 17.00 C 0.00 0.00 0.00 8.78 -0.12 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.29 -0.11 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.79 -0.11 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.29 -0.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.79 -0.11 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.29 -0.11 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.79 -0.11 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.81 -0.10 31 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.81 -0.10 23 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.81 -0.10 15 0 391 0
29SEP26 24.00 C 2.13 2.16 1.88 1.89 -0.04 22 11 272 0
29SEP26 25.00 C 1.18 1.22 1.00 0.97 -0.10 16 85 818 0
29SEP26 26.00 C 0.47 0.47 0.33 0.39 -0.02 17 370 2,091 +122
29SEP26 27.00 C 0.10 0.10 0.07 0.09 -0.01 16 42 2,509 +34
29SEP26 28.00 C 0.02 0.02 0.02 0.02 0.00 17 21 521 -9
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 20 0 326 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.87 -0.03 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.39 -0.01 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.88 -0.02 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.38 -0.02 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.89 -0.01 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.39 -0.01 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.91 -0.05 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.87 -0.10 18 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.91 -0.09 19 0 2 0
29OCT26 24.00 C 2.25 2.25 2.05 2.02 -0.08 18 10 15 -5
29OCT26 25.00 C 1.37 1.37 1.21 1.23 -0.06 17 10 46 -5
29OCT26 26.00 C 0.00 0.00 0.00 0.68 -0.05 18 0 101 0
29OCT26 27.00 C 0.26 0.26 0.23 0.33 -0.03 18 11 266 +11
29OCT26 28.00 C 0.09 0.09 0.07 0.14 -0.02 18 24 409 +20
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 19 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 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.40 0.00 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.90 0.00 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.40 0.00 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.90 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.91 -0.05 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.87 -0.13 17 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.91 -0.10 18 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.02 -0.10 18 0 40 0
27NOV26 25.00 C 1.35 1.35 1.35 1.23 -0.10 16 5 15 +5
27NOV26 26.00 C 0.00 0.00 0.00 0.68 -0.07 17 0 280 0
27NOV26 27.00 C 0.36 0.36 0.34 0.34 -0.05 17 470 571 +470
27NOV26 28.00 C 0.14 0.14 0.14 0.15 -0.03 17 36 91 +25
27NOV26 29.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 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 8.87 -0.07 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.39 -0.05 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.89 -0.01 41 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.40 -0.05 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.90 -0.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.40 -0.04 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.90 -0.02 31 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.05 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 -0.21 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.95 -0.18 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.09 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.41 -0.07 18 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 -0.05 18 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.03 18 0 197 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 181 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 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 23 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 8.87 -0.07 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.39 -0.05 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.89 -0.05 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.40 -0.05 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.05 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.46 +0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.90 -0.02 24 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.91 -0.06 21 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 -0.11 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.12 -0.09 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.36 -0.09 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.74 -0.06 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 -0.03 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.85 -0.03 18 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 72 0
30MAR27 29.00 C 0.00 0.00 0.00 0.36 -0.06 17 0 79 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 8.87 -0.07 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.39 -0.05 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.89 -0.06 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 -0.05 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.91 -0.04 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.46 +0.02 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.94 +0.01 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.03 -0.04 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 -0.10 18 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.37 -0.10 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.70 -0.10 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.06 -0.09 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.59 -0.08 18 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 -0.07 18 0 39 0
29JUN27 28.00 C 0.00 0.00 0.00 0.89 -0.06 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 -0.05 18 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 -0.03 18 0 9 0
29JUN27 32.00 C 0.24 0.24 0.24 0.23 -0.03 18 10 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.40 -0.08 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.91 -0.10 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.46 -0.10 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.02 -0.10 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.18 -0.10 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.45 -0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.66 -0.04 18 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.00 -0.04 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.49 +0.02 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.94 -0.05 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.55 -0.03 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.18 -0.06 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.90 -0.06 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.52 -0.04 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 2 0
TOTAL CALL 1,105 14,016 +668
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.03 0.03 0.01 0.00 42 5 158 -5
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 0.04 0.03 0.01 0.00 21 10 1,370 -8
29SEP26 24.00 P 0.05 0.05 0.04 0.03 +0.01 17 57 1,722 -45
29SEP26 25.00 P 0.13 0.17 0.11 0.16 +0.03 16 74 2,868 -29
29SEP26 26.00 P 0.33 0.52 0.33 0.55 +0.07 16 532 1,556 +189
29SEP26 27.00 P 1.25 1.25 1.25 1.30 +0.10 16 50 1,199 +50
29SEP26 28.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.25 +0.03 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.25 +0.03 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.25 +0.03 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.25 +0.03 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.25 +0.03 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 +0.03 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.25 +0.03 65 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 0.08 0.11 0.08 0.05 +0.01 19 41 253 -3
29OCT26 24.00 P 0.16 0.16 0.16 0.15 +0.01 18 20 926 0
29OCT26 25.00 P 0.34 0.45 0.34 0.40 +0.03 19 17 585 +2
29OCT26 26.00 P 0.00 0.00 0.00 0.83 +0.05 18 0 307 0
29OCT26 27.00 P 0.00 0.00 0.00 1.48 +0.08 18 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.30 +0.09 18 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 3.24 +0.10 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.37 +0.23 32 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.40 +0.11 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.43 +0.11 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.46 +0.11 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.49 +0.11 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.51 +0.10 62 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 17 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 17 0 43 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 0.00 17 0 289 0
27NOV26 24.00 P 0.29 0.29 0.29 0.33 +0.01 17 240 589 +147
27NOV26 25.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 61 0
27NOV26 26.00 P 0.00 0.00 0.00 1.22 +0.04 17 0 54 0
27NOV26 27.00 P 0.00 0.00 0.00 1.93 +0.06 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.77 +0.07 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.74 +0.12 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.66 +0.10 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.64 +0.01 14 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.64 +0.01 20 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.62 0.00 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.61 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
30DEC26 20.00 P 0.05 0.05 0.05 0.01 0.00 18 50 339 0
30DEC26 21.00 P 0.10 0.10 0.10 0.04 0.00 19 10 592 -10
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 623 0
30DEC26 23.00 P 0.22 0.22 0.22 0.25 +0.02 19 527 1,819 +153
30DEC26 24.00 P 0.42 0.46 0.42 0.47 +0.01 18 8 2,469 +8
30DEC26 25.00 P 0.74 0.74 0.74 0.87 +0.01 18 1 276 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.41 +0.06 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 +0.07 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.88 +0.08 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 +0.09 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.69 +0.09 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.65 +0.02 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.64 +0.01 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.63 +0.02 15 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.63 +0.01 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 +0.01 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.62 +0.11 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.61 +0.02 0 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 18 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 0.00 18 1 116 +1
30MAR27 22.00 P 0.00 0.00 0.00 0.22 0.00 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.01 18 0 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.01 18 0 375 0
30MAR27 25.00 P 1.05 1.05 1.05 1.10 -0.01 18 1 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 +0.05 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 +0.04 17 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.87 +0.09 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 +0.08 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.65 -0.04 15 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.65 -0.02 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.03 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.63 +0.01 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 +0.01 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 +0.11 22 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 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.08 0.00 18 0 16 0
29JUN27 20.00 P 0.25 0.25 0.25 0.11 -0.01 18 90 422 +90
29JUN27 21.00 P 0.00 0.00 0.00 0.22 0.00 18 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.38 0.00 18 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 0.00 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 0.96 0.00 19 0 201 0
29JUN27 25.00 P 1.38 1.38 1.38 1.35 -0.03 18 1 45 +1
29JUN27 26.00 P 0.00 0.00 0.00 1.92 +0.01 19 0 91 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 +0.03 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 +0.10 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.03 +0.08 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.83 +0.07 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.73 -0.02 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.67 -0.02 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.64 -0.03 17 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.63 -0.02 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.62 +0.01 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP27 19.00 P 0.20 0.20 0.20 0.10 0.00 19 10 10 +10
29SEP27 19.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.18 0.00 18 0 13 0
29SEP27 21.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.51 0.00 18 0 10 0
29SEP27 23.00 P 0.86 0.86 0.86 0.75 -0.02 18 63 63 +63
29SEP27 24.00 P 1.16 1.19 1.16 1.12 0.00 19 360 360 +360
29SEP27 25.00 P 1.55 1.55 1.55 1.56 +0.01 19 1 5 +1
29SEP27 26.00 P 0.00 0.00 0.00 2.07 0.00 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.64 -0.04 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.40 +0.04 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.14 +0.03 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.91 +0.02 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.79 +0.04 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.71 +0.02 18 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.67 0.00 18 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.64 -0.01 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.63 +0.02 19 0 0 0
TOTAL PUT 2,169 29,256 +976
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$ 325.200
04SEP26 272.50 C 0.00 0.00 0.00 53.05 - 179 0 0 -
04SEP26 275.00 C 0.00 0.00 0.00 50.98 -17.87 201 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 48.53 -17.82 195 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 46.58 -17.27 211 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 42.72 -18.63 0 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 41.43 -17.42 186 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 37.72 -18.63 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 35.22 -18.63 0 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 32.72 -18.63 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 30.22 -18.63 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 27.72 -18.63 0 0 0 0
04SEP26 300.00 C 28.86 29.97 28.86 25.23 -18.62 53 30 0 0
04SEP26 305.00 C 23.86 25.01 23.86 20.23 -18.62 43 10 8 +8
04SEP26 310.00 C 18.90 18.90 18.90 15.29 -18.56 45 15 15 +15
04SEP26 315.00 C 0.00 0.00 0.00 10.54 -18.32 45 0 15 0
04SEP26 320.00 C 0.00 0.00 0.00 6.17 -17.74 41 0 21 0
04SEP26 325.00 C 2.76 2.81 2.40 3.11 -15.88 44 90 104 +86
04SEP26 330.00 C 4.00 4.00 0.99 1.25 -12.92 44 133 72 +52
04SEP26 335.00 C 1.68 1.85 0.34 0.39 -9.27 45 149 88 +84
04SEP26 340.00 C 1.88 2.07 1.88 0.10 -5.72 45 15 15 0
04SEP26 345.00 C 1.69 1.69 0.58 0.02 -3.00 46 11 52 +2
04SEP26 350.00 C 0.57 0.57 0.57 0.01 -1.37 52 6 85 0
04SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.49 61 0 95 0
04SEP26 360.00 C 0.20 0.20 0.20 0.01 -0.14 69 6 90 0
04SEP26 365.00 C 0.04 0.04 0.04 0.01 -0.03 78 3 94 0
04SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 148 0
04SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 94 0 95 0
04SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 102 0 62 0
04SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 54.47 - 88 0 0 -
11SEP26 275.00 C 0.00 0.00 0.00 51.90 -17.10 84 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 49.32 -17.19 79 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 46.75 -17.26 75 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 44.19 -17.32 70 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 41.62 -17.39 66 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 37.93 -18.58 34 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 35.46 -18.56 34 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 33.00 -18.52 34 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 30.56 -18.46 34 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 28.15 -18.38 34 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 25.78 -18.25 34 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 21.19 -17.86 34 0 0 0
11SEP26 310.00 C 16.86 16.86 16.86 16.90 -17.20 34 15 15 +15
11SEP26 315.00 C 0.00 0.00 0.00 12.61 -16.60 31 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 9.34 -15.11 32 0 0 0
11SEP26 325.00 C 6.27 6.27 6.27 6.63 -13.26 33 21 21 +21
11SEP26 330.00 C 6.22 6.46 3.78 4.49 -11.64 33 172 97 +97
11SEP26 335.00 C 4.27 4.27 2.52 2.90 -9.16 33 13 2 +2
11SEP26 340.00 C 3.19 3.28 1.63 1.78 -6.87 34 277 207 +207
11SEP26 345.00 C 3.05 3.36 0.90 1.08 -4.84 34 93 64 +31
11SEP26 350.00 C 1.85 1.85 0.97 0.58 -3.29 34 83 114 +14
11SEP26 355.00 C 0.00 0.00 0.00 0.32 -2.09 34 0 80 0
11SEP26 360.00 C 0.95 0.95 0.50 0.16 -1.30 34 15 182 0
11SEP26 365.00 C 0.30 0.30 0.30 0.08 -0.76 34 3 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.04 -0.38 35 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.02 -0.20 35 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.10 36 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 127.78 -16.47 118 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 120.64 -18.22 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 115.65 -18.62 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 110.22 -19.06 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 107.39 -16.90 94 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 102.71 -16.59 93 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 95.70 -18.61 40 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 90.71 -18.61 38 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 85.73 -18.22 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 80.75 -18.60 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 75.79 -18.57 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 71.92 -17.45 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 65.92 -18.47 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 62.87 -16.42 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 57.42 -17.02 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 53.00 -16.49 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 46.89 -17.72 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 42.28 -17.39 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 37.91 -16.92 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 33.42 -16.65 37 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 29.42 -15.98 37 0 80 0
29SEP26 310.00 C 27.00 27.00 27.00 22.58 -14.99 38 2 472 +2
29SEP26 320.00 C 0.00 0.00 0.00 16.11 -11.36 37 0 265 0
29SEP26 330.00 C 15.23 15.23 11.22 11.41 -9.76 38 398 587 +273
29SEP26 340.00 C 10.46 10.46 7.55 7.63 -7.62 38 82 337 -22
29SEP26 350.00 C 9.32 9.32 5.10 5.27 -4.93 39 238 866 +1
29SEP26 360.00 C 6.55 6.56 3.32 3.30 -3.60 39 634 993 +212
29SEP26 370.00 C 4.04 4.07 2.05 1.99 -2.28 39 1,225 1,486 +76
29SEP26 380.00 C 1.68 1.68 1.34 1.16 -1.45 39 129 990 -50
29SEP26 390.00 C 1.54 1.54 0.91 0.65 -0.89 39 57 1,135 0
29SEP26 400.00 C 0.85 0.85 0.60 0.35 -0.50 39 29 1,043 -10
29SEP26 410.00 C 0.40 0.61 0.40 0.19 -0.26 39 77 1,639 -21
29SEP26 420.00 C 0.27 0.30 0.27 0.09 -0.14 38 8 387 0
29SEP26 430.00 C 0.18 0.18 0.18 0.05 -0.06 39 3 371 0
29SEP26 440.00 C 0.04 0.04 0.04 0.03 -0.02 40 2 860 0
29SEP26 450.00 C 0.18 0.18 0.18 0.02 -0.01 41 4 552 -4
29SEP26 460.00 C 0.12 0.12 0.12 0.01 -0.01 41 1 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,179 0
29SEP26 480.00 C 0.10 0.10 0.10 0.01 0.00 45 2 138 -2
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 69.12 -16.15 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 64.30 -15.80 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 59.57 -16.50 42 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 54.96 -16.32 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 50.47 -15.71 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 46.14 -15.05 38 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 41.98 -14.64 37 0 0 0
29OCT26 295.00 C 39.48 39.52 39.48 36.90 -15.25 34 7 7 +7
29OCT26 300.00 C 36.71 36.71 36.71 33.24 -14.58 34 15 88 +15
29OCT26 310.00 C 28.61 28.61 25.94 25.94 -14.03 32 45 262 -15
29OCT26 320.00 C 22.26 22.26 22.26 20.76 -11.60 34 10 1,751 0
29OCT26 330.00 C 17.50 17.50 17.50 15.84 -9.74 34 2 232 +2
29OCT26 340.00 C 14.30 14.30 14.10 11.77 -7.96 33 16 452 +15
29OCT26 350.00 C 10.20 10.20 8.68 8.91 -6.20 34 18 679 +3
29OCT26 360.00 C 9.95 9.95 7.24 6.48 -4.76 34 23 900 +3
29OCT26 370.00 C 0.00 0.00 0.00 4.57 -3.69 34 0 366 0
29OCT26 380.00 C 4.63 4.63 3.35 3.16 -2.80 34 102 500 +36
29OCT26 390.00 C 4.10 4.10 2.64 2.14 -2.01 34 107 297 +5
29OCT26 400.00 C 2.51 2.51 1.95 1.43 -1.40 34 38 232 +19
29OCT26 410.00 C 1.85 1.85 1.50 0.94 -0.95 34 3 132 0
29OCT26 420.00 C 1.10 1.10 1.10 0.59 -0.65 34 10 2,460 -10
29OCT26 430.00 C 0.89 0.89 0.70 0.37 -0.41 34 4 216 +4
29OCT26 440.00 C 0.00 0.00 0.00 0.23 -0.26 34 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.15 -0.16 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.09 -0.10 34 0 47 0
27NOV26 275.00 C 0.00 0.00 0.00 57.72 - 39 0 0 -
27NOV26 280.00 C 0.00 0.00 0.00 53.51 -15.25 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 48.09 -15.97 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 44.35 -14.67 34 0 0 0
27NOV26 295.00 C 42.13 42.13 41.97 40.77 -14.44 34 30 30 +30
27NOV26 300.00 C 39.55 39.55 39.55 37.37 -13.84 34 15 15 +15
27NOV26 310.00 C 32.34 32.34 30.25 30.88 -12.79 34 75 76 +75
27NOV26 320.00 C 26.50 26.50 26.50 25.05 -11.74 34 15 30 +15
27NOV26 330.00 C 21.47 21.47 21.47 20.92 -9.69 35 15 15 0
27NOV26 340.00 C 19.21 19.21 18.03 16.74 -8.50 35 45 60 +45
27NOV26 350.00 C 14.74 14.74 14.74 13.51 -6.94 35 7 159 +7
27NOV26 360.00 C 15.04 15.04 11.22 10.64 -5.75 35 16 121 +1
27NOV26 370.00 C 8.45 8.45 8.45 8.25 -4.78 35 3 123 +3
27NOV26 380.00 C 0.00 0.00 0.00 6.32 -4.03 35 0 195 0
27NOV26 390.00 C 5.50 5.50 5.50 4.80 -3.32 35 15 204 +15
27NOV26 400.00 C 4.40 4.40 4.35 3.51 -2.71 35 16 215 +15
27NOV26 410.00 C 4.28 4.28 3.50 2.61 -2.11 34 31 145 +8
27NOV26 420.00 C 0.00 0.00 0.00 1.93 -1.62 34 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 1.42 -1.15 35 0 110 0
27NOV26 440.00 C 0.00 0.00 0.00 1.03 -0.86 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.74 -0.65 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.55 -0.49 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 128.58 -17.63 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 125.00 -16.20 57 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 119.75 -15.26 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 114.97 -15.21 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 109.47 -15.90 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 104.82 -15.79 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 100.82 -15.08 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 95.47 -15.66 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 91.54 -14.85 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 86.83 -14.85 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 81.10 -15.91 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 77.67 -14.72 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 72.03 -15.78 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 66.90 -16.36 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 64.71 -14.12 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 60.63 -13.85 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 55.04 -15.50 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 52.89 -14.29 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 47.80 -14.35 34 0 0 0
30DEC26 295.00 C 45.49 45.49 45.49 44.41 -13.73 34 15 0 -15
30DEC26 300.00 C 54.35 54.35 54.35 42.40 -11.95 36 3 16 0
30DEC26 310.00 C 36.78 36.78 36.78 35.01 -12.19 34 15 29 +13
30DEC26 320.00 C 36.57 36.57 36.57 29.50 -11.88 34 15 212 0
30DEC26 330.00 C 29.75 29.75 24.95 24.78 -10.96 34 62 197 +15
30DEC26 340.00 C 29.12 29.12 20.68 20.88 -8.75 34 393 601 +153
30DEC26 350.00 C 19.77 19.77 18.50 17.15 -7.72 34 31 1,458 +15
30DEC26 360.00 C 15.75 15.75 15.75 14.55 -6.19 35 30 396 +30
30DEC26 370.00 C 12.56 12.56 12.56 11.71 -5.54 35 15 398 -15
30DEC26 380.00 C 10.67 10.68 10.67 9.61 -4.34 35 4 628 +4
30DEC26 390.00 C 8.65 8.73 8.07 7.73 -3.95 35 30 2,898 +30
30DEC26 400.00 C 0.00 0.00 0.00 6.18 -3.26 35 0 337 0
30DEC26 410.00 C 6.22 6.22 6.22 4.77 -2.82 34 1 470 +1
30DEC26 420.00 C 4.44 4.44 4.44 3.77 -2.29 34 4 230 0
30DEC26 430.00 C 0.00 0.00 0.00 2.97 -1.70 34 0 184 0
30DEC26 440.00 C 0.00 0.00 0.00 2.32 -1.36 34 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 1.81 -1.17 34 0 948 0
30DEC26 460.00 C 0.00 0.00 0.00 1.40 -0.86 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 1.08 -0.67 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.84 -0.52 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.66 -0.42 35 0 344 0
30DEC26 500.00 C 1.50 1.50 1.20 0.51 -0.29 35 8 244 +5
30DEC26 510.00 C 0.00 0.00 0.00 0.37 -0.24 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.28 -0.19 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.22 -0.13 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.16 -0.11 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 130.53 -17.08 42 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 125.85 -17.07 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 120.68 -17.57 38 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 116.63 -18.14 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 111.65 -17.32 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 107.66 -16.72 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 105.04 -15.11 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 100.57 -15.90 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 96.18 -14.97 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 91.88 -15.75 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 87.68 -15.39 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 83.58 -14.81 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 79.58 -14.22 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 75.69 -14.94 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 71.91 -13.74 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 68.24 -14.18 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 64.70 -13.96 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 61.27 -13.06 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 57.96 -12.69 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 54.78 -12.03 37 0 0 0
30MAR27 300.00 C 52.68 52.68 52.68 51.72 -11.63 37 6 103 +6
30MAR27 310.00 C 46.84 46.84 45.86 45.25 -12.48 35 21 21 +21
30MAR27 320.00 C 43.84 43.84 39.62 40.31 -10.21 36 60 328 +45
30MAR27 330.00 C 0.00 0.00 0.00 34.92 -10.78 35 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 30.64 -8.96 35 0 173 0
30MAR27 350.00 C 26.40 26.40 26.40 26.05 -9.76 34 15 112 0
30MAR27 360.00 C 0.00 0.00 0.00 23.47 -7.90 35 0 166 0
30MAR27 370.00 C 0.00 0.00 0.00 20.55 -6.65 35 0 214 0
30MAR27 380.00 C 17.80 17.80 17.80 17.21 -6.94 34 1 162 +1
30MAR27 390.00 C 18.00 18.00 18.00 15.83 -5.41 35 1 72 -1
30MAR27 400.00 C 0.00 0.00 0.00 13.68 -4.95 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 11.79 -4.21 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 9.74 -3.98 35 0 321 0
30MAR27 430.00 C 0.00 0.00 0.00 8.49 -3.73 35 0 73 0
30MAR27 440.00 C 9.50 9.50 8.00 7.40 -2.83 35 5 1,390 0
30MAR27 450.00 C 0.00 0.00 0.00 6.35 -2.46 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 5.45 -2.12 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 4.65 -1.84 35 0 642 0
30MAR27 480.00 C 0.00 0.00 0.00 3.96 -1.60 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 3.27 -1.48 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 2.77 -1.29 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 2.35 -1.11 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.99 -0.95 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.69 -0.81 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 1.43 -0.70 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 1.21 -0.59 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 1.02 -0.51 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.86 -0.43 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.73 -0.37 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.61 -0.32 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.52 -0.26 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.43 -0.23 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.37 -0.19 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 85.89 -14.01 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 82.29 -13.76 38 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 78.79 -13.45 38 0 0 0
29JUN27 275.00 C 75.55 75.55 75.55 75.39 -11.34 38 20 20 +20
29JUN27 280.00 C 0.00 0.00 0.00 72.10 -12.50 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 68.81 -13.26 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 65.81 -11.82 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 62.54 -11.76 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 58.70 -12.38 36 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 53.18 -11.66 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 48.08 -11.84 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 43.40 -11.04 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 39.01 -10.34 35 0 55 0
29JUN27 350.00 C 40.00 40.00 40.00 35.14 -9.53 35 5 335 +5
29JUN27 360.00 C 0.00 0.00 0.00 31.56 -8.82 35 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 28.39 -8.06 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 25.54 -7.43 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 22.97 -6.77 35 0 52 0
29JUN27 400.00 C 20.50 20.50 20.50 20.66 -6.09 35 1 130 -1
29JUN27 410.00 C 0.00 0.00 0.00 18.76 -5.47 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 16.07 -5.61 35 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 14.29 -5.25 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 12.89 -4.32 35 0 78 0
29JUN27 450.00 C 13.00 13.00 13.00 11.86 -3.54 36 1 34 +1
29JUN27 460.00 C 0.00 0.00 0.00 10.15 -3.62 35 0 45 0
29JUN27 470.00 C 10.55 10.55 10.55 9.01 -3.29 35 15 26 +8
29JUN27 480.00 C 11.00 11.00 11.00 8.25 -3.06 35 1 20 -1
29SEP27 275.00 C 0.00 0.00 0.00 80.10 - 36 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 77.79 -13.80 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 74.71 -13.49 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 71.76 -13.12 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 68.86 -12.79 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 64.98 -13.53 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 59.73 -12.76 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 54.64 -12.17 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 50.44 -11.03 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 46.15 -10.34 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 41.73 -10.12 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 38.12 -9.70 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 34.85 -8.99 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 31.81 -8.37 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 29.08 -7.67 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 26.71 -6.96 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 24.29 -6.17 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 21.22 -6.68 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 19.72 -6.22 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 18.09 -5.17 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 16.44 -4.79 35 0 0 0
TOTAL CALL 5,512 49,852 +1,742
04SEP26 272.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
04SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 25 0
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
04SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
04SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
04SEP26 310.00 P 0.30 0.31 0.25 0.07 +0.06 46 39 52 +22
04SEP26 315.00 P 0.56 0.56 0.56 0.33 +0.32 45 15 15 +15
04SEP26 320.00 P 0.12 1.61 0.12 1.18 +1.17 46 106 105 +79
04SEP26 325.00 P 0.46 3.59 0.46 3.07 +3.02 46 133 55 +38
04SEP26 330.00 P 1.09 1.99 1.09 6.25 +6.03 48 15 41 +8
04SEP26 335.00 P 0.72 10.40 0.72 10.49 +9.73 54 27 32 +11
04SEP26 340.00 P 2.07 15.80 1.96 15.20 +13.18 62 45 75 0
04SEP26 345.00 P 17.20 17.20 17.20 19.81 +15.57 47 1 114 0
04SEP26 350.00 P 9.00 9.00 9.00 25.51 +17.91 103 1 166 -16
04SEP26 355.00 P 13.00 13.00 13.00 30.03 +18.26 94 4 82 -27
04SEP26 360.00 P 32.00 32.00 32.00 34.80 +18.38 0 2 0 -33
04SEP26 365.00 P 0.00 0.00 0.00 39.80 +18.46 0 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 44.80 +18.46 0 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 49.80 +18.60 0 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 54.80 +18.60 0 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 59.80 +18.60 0 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 64.80 +18.60 0 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 69.80 +18.60 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 74.80 +16.91 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 79.80 +16.76 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 85.72 +17.85 262 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 89.80 +16.92 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 94.80 +16.90 0 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 99.80 +17.97 0 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 105.02 +17.12 244 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 109.80 +16.90 0 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 114.80 +16.90 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 120.15 +18.35 286 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 124.80 +16.94 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 129.80 +16.92 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 134.80 +16.95 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 139.80 +16.92 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
11SEP26 290.00 P 0.20 0.20 0.20 0.07 +0.06 35 1 1 +1
11SEP26 292.50 P 0.00 0.00 0.00 0.11 +0.10 34 0 0 0
11SEP26 295.00 P 0.30 0.30 0.30 0.17 +0.16 34 1 1 +1
11SEP26 297.50 P 0.30 0.30 0.30 0.26 +0.25 34 4 4 +4
11SEP26 300.00 P 0.00 0.00 0.00 0.39 +0.38 34 0 1 0
11SEP26 305.00 P 0.98 0.98 0.98 0.81 +0.78 34 15 15 +15
11SEP26 310.00 P 0.27 1.44 0.27 1.54 +1.47 34 20 20 +20
11SEP26 315.00 P 0.73 3.12 0.73 2.67 +2.49 35 52 59 +32
11SEP26 320.00 P 0.73 4.83 0.73 4.37 +3.95 35 80 127 +40
11SEP26 325.00 P 1.11 7.04 1.11 6.61 +5.74 35 138 46 +16
11SEP26 330.00 P 1.72 7.02 1.72 9.52 +7.85 35 85 88 +50
11SEP26 335.00 P 2.87 7.14 2.87 12.97 +10.06 36 248 204 +185
11SEP26 340.00 P 4.50 14.75 4.50 16.46 +11.82 34 25 55 +22
11SEP26 345.00 P 0.00 0.00 0.00 20.70 +13.69 34 0 115 0
11SEP26 350.00 P 0.00 0.00 0.00 25.51 +15.66 37 0 60 0
11SEP26 355.00 P 0.00 0.00 0.00 30.03 +16.65 35 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 34.85 +17.40 34 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 39.81 +17.98 35 0 15 0
11SEP26 370.00 P 0.00 0.00 0.00 44.80 +18.33 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 49.80 +18.51 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 54.80 +18.59 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 59.80 +18.60 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 64.80 +18.60 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 70.78 +19.58 84 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 74.80 +16.91 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 79.80 +16.76 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 85.72 +17.85 95 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 89.80 +16.91 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 95.20 +17.30 90 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 100.09 +17.27 91 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 105.02 +17.12 91 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 110.18 +17.28 100 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 115.77 +17.87 118 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 120.15 +17.37 106 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 125.79 +17.93 125 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 129.80 +16.92 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 134.80 +16.95 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 45 0
29SEP26 260.00 P 0.39 0.39 0.39 0.16 +0.15 39 8 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.27 +0.25 39 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.43 +0.39 39 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.68 +0.61 39 0 91 0
29SEP26 280.00 P 1.05 1.47 1.05 1.03 +0.89 39 19 316 -1
29SEP26 285.00 P 1.90 2.00 1.90 1.52 +1.29 39 16 206 -15
29SEP26 290.00 P 1.85 2.60 1.85 2.17 +1.78 39 54 270 -9
29SEP26 295.00 P 1.10 3.20 1.10 3.00 +2.38 39 115 436 +22
29SEP26 300.00 P 1.84 4.50 1.84 4.04 +3.08 39 152 836 +80
29SEP26 310.00 P 2.49 7.15 2.42 6.95 +4.89 39 322 1,446 +74
29SEP26 320.00 P 4.36 10.97 4.20 10.97 +7.03 39 167 1,487 +54
29SEP26 330.00 P 7.00 16.70 7.00 16.03 +9.32 39 219 1,673 -6
29SEP26 340.00 P 12.00 23.20 12.00 22.68 +12.08 41 165 1,467 +120
29SEP26 350.00 P 16.87 30.50 16.87 30.20 +14.43 42 26 1,175 +2
29SEP26 360.00 P 35.00 35.00 35.00 37.41 +15.03 38 2 1,514 0
29SEP26 370.00 P 39.55 39.65 39.55 46.19 +16.24 38 200 1,071 -17
29SEP26 380.00 P 49.00 49.00 49.00 55.45 +17.27 38 2 714 -2
29SEP26 390.00 P 0.00 0.00 0.00 65.03 +17.89 38 0 971 0
29SEP26 400.00 P 76.00 76.00 76.00 76.00 +18.11 53 1 3,394 -1
29SEP26 410.00 P 0.00 0.00 0.00 85.72 +17.85 55 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 95.20 +17.30 54 0 648 0
29SEP26 430.00 P 0.00 0.00 0.00 105.02 +17.03 55 0 464 -51
29SEP26 440.00 P 0.00 0.00 0.00 115.77 +17.87 69 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 125.79 +17.93 73 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 134.80 +16.95 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 144.80 +17.56 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 155.44 +17.58 80 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 165.86 +19.08 88 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 175.34 +17.46 85 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 184.80 +16.95 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 194.80 +18.02 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 204.80 +16.91 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 214.80 +16.99 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 224.80 +17.01 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 235.95 +18.15 112 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 244.80 +18.04 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 255.72 +17.90 114 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 265.71 +18.95 117 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 275.80 +17.96 121 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 284.80 +16.97 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 294.89 +17.66 106 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 304.99 +17.17 113 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 315.14 +17.29 119 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 324.80 +18.03 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 334.80 +16.92 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 344.80 +16.97 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 354.80 +16.97 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 366.24 +18.45 149 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 375.33 +17.52 137 0 0 0
29OCT26 260.00 P 1.08 1.08 1.08 0.71 +0.57 34 10 14 +10
29OCT26 265.00 P 0.00 0.00 0.00 1.04 +0.81 34 0 110 0
29OCT26 270.00 P 1.20 1.56 1.20 1.42 +1.07 34 9 99 +9
29OCT26 275.00 P 1.74 1.74 1.74 1.95 +1.44 34 2 17 +2
29OCT26 280.00 P 2.15 3.05 2.15 2.61 +1.87 34 48 180 +3
29OCT26 285.00 P 2.93 3.17 2.93 3.38 +2.29 34 30 94 0
29OCT26 290.00 P 2.97 3.75 2.97 4.37 +2.87 34 43 175 -4
29OCT26 295.00 P 2.60 4.92 2.60 5.55 +3.53 34 83 185 +56
29OCT26 300.00 P 3.33 6.70 3.30 6.85 +4.14 34 103 201 +25
29OCT26 310.00 P 6.89 10.22 6.89 10.22 +5.71 34 60 369 +57
29OCT26 320.00 P 10.58 14.72 10.58 14.64 +7.54 35 586 937 +272
29OCT26 330.00 P 11.40 20.04 11.40 19.41 +9.00 34 65 1,432 +18
29OCT26 340.00 P 18.35 26.31 18.35 26.12 +11.58 35 87 629 +41
29OCT26 350.00 P 24.39 24.39 24.36 32.20 +12.41 34 26 544 -11
29OCT26 360.00 P 26.84 38.00 26.84 39.77 +13.07 34 19 661 +4
29OCT26 370.00 P 40.35 40.35 40.35 46.53 +13.66 29 1 350 -1
29OCT26 380.00 P 0.00 0.00 0.00 55.45 +14.89 28 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 65.82 +16.93 34 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 76.00 +16.55 38 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 85.72 +17.85 40 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 95.20 +17.18 39 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 105.02 +17.03 40 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 115.77 +17.87 50 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 125.79 +17.93 53 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 135.29 +17.44 51 0 0 0
27NOV26 275.00 P 2.78 2.78 2.78 4.03 - 35 2 2 -
27NOV26 280.00 P 0.00 0.00 0.00 5.03 +2.82 35 0 0 0
27NOV26 285.00 P 4.50 5.50 4.50 6.10 +3.22 35 2 12 +2
27NOV26 290.00 P 6.95 7.60 6.95 7.41 +3.79 35 5 28 +5
27NOV26 295.00 P 8.75 8.75 8.75 8.81 +4.32 35 10 308 +10
27NOV26 300.00 P 10.40 10.40 10.40 10.48 +5.00 35 2 177 +2
27NOV26 310.00 P 10.05 10.44 10.05 14.28 +6.32 35 8 216 +7
27NOV26 320.00 P 13.84 18.70 13.84 18.70 +7.60 35 57 205 +42
27NOV26 330.00 P 18.12 21.62 18.12 23.28 +8.55 34 16 97 +16
27NOV26 340.00 P 23.23 26.65 23.23 30.11 +10.95 36 30 230 +30
27NOV26 350.00 P 30.29 31.85 30.29 35.89 +11.51 34 30 381 +30
27NOV26 360.00 P 0.00 0.00 0.00 43.79 +12.51 36 0 2,880 0
27NOV26 370.00 P 0.00 0.00 0.00 50.79 +13.82 34 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 57.24 +13.08 30 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 67.39 +15.46 34 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 76.00 +14.07 32 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 85.81 +15.50 34 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 96.28 +17.04 39 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 105.76 +17.36 39 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 115.77 +17.87 42 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 125.79 +17.93 44 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 135.67 +17.82 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.10 +0.08 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.15 +0.11 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.21 +0.15 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.31 +0.22 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.42 +0.29 34 0 2 0
30DEC26 225.00 P 1.14 1.50 1.14 0.58 +0.39 34 14 147 +14
30DEC26 230.00 P 0.00 0.00 0.00 0.78 +0.50 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.03 +0.66 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.36 +0.84 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.72 +1.03 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.21 +1.28 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.73 +1.53 34 0 20 0
30DEC26 260.00 P 2.80 4.00 2.80 3.42 +1.87 34 14 43 +14
30DEC26 265.00 P 0.00 0.00 0.00 4.15 +2.19 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.05 +2.58 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 6.22 +3.18 35 0 130 0
30DEC26 280.00 P 7.06 7.92 7.06 7.40 +3.64 35 14 281 +14
30DEC26 285.00 P 8.26 8.26 8.10 8.73 +4.08 35 2 151 +2
30DEC26 290.00 P 7.24 10.66 7.24 10.16 +4.51 35 48 269 +48
30DEC26 295.00 P 9.34 10.87 9.34 11.83 +5.17 35 111 193 +22
30DEC26 300.00 P 9.50 12.37 9.50 13.52 +5.57 35 58 579 +45
30DEC26 310.00 P 11.12 17.66 11.12 17.63 +6.83 35 376 672 +262
30DEC26 320.00 P 19.38 19.38 19.38 21.99 +7.75 35 10 1,048 +10
30DEC26 330.00 P 19.00 25.05 19.00 27.11 +8.99 35 32 179 +17
30DEC26 340.00 P 26.70 30.03 26.70 33.05 +10.43 35 30 328 -23
30DEC26 350.00 P 0.00 0.00 0.00 39.51 +11.91 35 0 2,459 0
30DEC26 360.00 P 0.00 0.00 0.00 46.56 +12.87 35 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 51.87 +11.84 32 0 2,931 0
30DEC26 380.00 P 0.00 0.00 0.00 60.00 +12.92 32 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 68.31 +13.76 32 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 76.00 +11.87 29 0 1,018 0
30DEC26 410.00 P 0.00 0.00 0.00 86.91 +14.75 34 0 200 0
30DEC26 420.00 P 94.00 96.00 94.00 96.28 +16.27 34 2 158 +2
30DEC26 430.00 P 0.00 0.00 0.00 105.76 +16.78 35 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 115.92 +16.70 38 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 125.83 +17.28 40 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 135.67 +17.82 41 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 144.80 +16.65 0 0 665 -1
30DEC26 480.00 P 0.00 0.00 0.00 155.44 +17.58 44 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 165.86 +19.08 47 0 14 0
30DEC26 500.00 P 157.40 157.40 157.40 175.34 +17.46 47 1 1 +1
30DEC26 510.00 P 0.00 0.00 0.00 184.80 +16.95 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 195.24 +18.46 49 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 204.80 +16.91 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 214.80 +16.99 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 224.80 +17.01 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 235.95 +18.15 60 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 244.80 +18.04 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 255.72 +17.90 62 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 265.71 +18.95 63 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 275.80 +17.96 65 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 284.80 +16.97 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 295.19 +17.96 64 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 304.99 +17.17 63 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 315.21 +17.36 66 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 325.19 +18.42 68 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 334.80 +16.92 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 345.72 +17.89 74 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 354.80 +16.97 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 366.24 +18.45 79 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 375.33 +17.52 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.76 +0.39 35 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.99 +0.52 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.24 +0.61 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.56 +0.76 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.94 +0.91 35 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 2.35 +1.07 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.89 +1.29 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.43 +1.45 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.14 +1.76 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 4.89 +1.98 35 0 0 0
30MAR27 250.00 P 6.09 6.09 6.09 5.69 +2.25 35 1 27 +1
30MAR27 255.00 P 0.00 0.00 0.00 6.70 +2.59 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.71 +2.86 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.86 +3.26 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 10.17 +3.59 35 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 11.83 +4.25 35 0 30 0
30MAR27 280.00 P 13.95 13.95 13.90 13.40 +4.78 35 16 24 +15
30MAR27 285.00 P 0.00 0.00 0.00 15.10 +4.88 35 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 16.82 +5.26 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 18.75 +5.78 35 0 82 0
30MAR27 300.00 P 19.34 19.34 18.90 20.65 +5.99 35 6 275 -2
30MAR27 310.00 P 24.87 24.87 24.87 24.71 +6.62 35 15 760 0
30MAR27 320.00 P 28.66 29.54 28.66 28.75 +6.80 34 30 210 +30
30MAR27 330.00 P 28.39 33.73 28.39 34.49 +8.53 35 32 507 +26
30MAR27 340.00 P 39.05 39.30 39.05 41.43 +10.70 36 45 351 +45
30MAR27 350.00 P 43.00 43.00 43.00 46.27 +10.37 35 4 1,664 +4
30MAR27 360.00 P 0.00 0.00 0.00 53.30 +12.70 35 0 1,865 0
30MAR27 370.00 P 55.05 55.05 55.05 59.22 +11.31 34 2 86 +2
30MAR27 380.00 P 0.00 0.00 0.00 65.78 +10.10 33 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 73.46 +11.83 33 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 80.55 +11.41 31 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 90.27 +12.60 33 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 98.61 +12.70 33 0 465 0
30MAR27 430.00 P 102.00 109.71 102.00 111.16 +17.00 39 19 156 +4
30MAR27 440.00 P 104.70 104.70 104.70 115.92 +14.21 31 1 24 +1
30MAR27 450.00 P 0.00 0.00 0.00 125.83 +14.40 32 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 136.10 +15.75 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 144.80 +15.36 0 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 155.44 +16.71 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 165.86 +17.85 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 175.34 +17.46 38 0 86 -15
30MAR27 510.00 P 0.00 0.00 0.00 184.80 +16.61 0 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 195.24 +17.05 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 204.80 +16.91 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 214.80 +16.99 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 224.80 +17.01 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 235.95 +18.15 49 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 244.80 +18.04 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 255.72 +17.90 50 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 265.71 +18.95 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 275.80 +17.96 53 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 284.80 +16.97 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 295.19 +17.96 52 0 0 0
29JUN27 260.00 P 12.00 13.00 12.00 12.43 +3.71 36 2 16 +2
29JUN27 265.00 P 0.00 0.00 0.00 13.81 +4.32 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 15.38 +4.67 36 0 138 0
29JUN27 275.00 P 16.41 16.41 16.41 17.11 +5.08 36 15 44 0
29JUN27 280.00 P 17.94 17.94 17.94 18.84 +5.48 36 15 15 +15
29JUN27 285.00 P 0.00 0.00 0.00 20.60 +5.40 36 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 22.57 +5.66 36 0 12 0
29JUN27 295.00 P 24.36 24.36 24.36 24.44 +5.81 36 15 108 +14
29JUN27 300.00 P 24.09 26.50 24.09 26.50 +6.13 36 3 2,203 0
29JUN27 310.00 P 0.00 0.00 0.00 30.95 +6.82 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 35.70 +7.55 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 40.92 +8.56 35 1 201 +1
29JUN27 340.00 P 42.30 42.30 42.30 45.34 +7.95 34 2 179 0
29JUN27 350.00 P 48.50 48.50 48.50 51.93 +9.51 35 1 355 0
29JUN27 360.00 P 0.00 0.00 0.00 59.04 +10.93 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 65.86 +11.64 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 71.08 +10.40 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 78.42 +10.95 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 86.03 +10.40 33 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 94.03 +11.00 33 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.99 +13.56 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 111.16 +12.63 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.17 +13.67 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 128.10 +13.19 33 1 1 +1
29JUN27 460.00 P 0.00 0.00 0.00 137.45 +14.04 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 146.37 +14.68 33 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 156.36 +15.71 34 0 5 0
29SEP27 275.00 P 0.00 0.00 0.00 20.68 - 35 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 22.45 +4.93 35 0 48 0
29SEP27 285.00 P 23.36 23.36 23.36 24.52 +5.27 35 20 41 +20
29SEP27 290.00 P 25.05 25.08 24.95 26.61 +5.62 36 80 161 +80
29SEP27 295.00 P 26.91 26.91 26.91 28.59 +5.85 35 20 61 +20
29SEP27 300.00 P 28.78 28.92 28.78 30.32 +5.63 35 164 228 +149
29SEP27 310.00 P 31.93 31.93 31.93 35.09 +6.15 35 4 44 +4
29SEP27 320.00 P 0.00 0.00 0.00 39.93 +7.68 35 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 45.18 +8.46 35 0 0 0
29SEP27 340.00 P 51.21 51.21 51.21 50.07 +8.22 34 30 36 +30
29SEP27 350.00 P 0.00 0.00 0.00 56.31 +9.95 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 62.67 +9.95 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 69.34 +11.03 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 76.67 +12.01 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 83.63 +12.31 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.88 +11.35 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 98.86 +12.29 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.20 +12.18 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 114.76 +13.30 35 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.42 +13.13 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 131.42 +14.79 34 0 0 0
TOTAL PUT 5,115 70,872 +2,232
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$ 79.100
04SEP26 59.00 C 0.00 0.00 0.00 20.10 - 0 0 0 -
04SEP26 60.00 C 0.00 0.00 0.00 19.10 -0.06 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.11 -0.05 177 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.11 -0.05 167 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.11 -0.05 156 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.11 -0.05 146 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.11 -0.05 136 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.11 -0.05 126 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.11 -0.05 116 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.11 -0.05 107 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.11 -0.06 97 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.11 -0.07 88 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.11 -0.09 78 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.12 -0.11 80 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.13 -0.15 75 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.17 -0.20 77 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.24 -0.27 76 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.37 -0.45 77 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.50 -0.56 70 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.83 -0.50 72 0 0 0
04SEP26 79.00 C 1.77 1.77 1.77 1.28 -0.49 74 6 6 +6
04SEP26 80.00 C 0.00 0.00 0.00 0.85 -0.50 75 0 0 0
04SEP26 81.00 C 1.15 1.15 1.15 0.53 -0.45 75 15 36 +15
04SEP26 82.00 C 1.65 1.65 0.70 0.32 -0.38 76 20 5 -7
04SEP26 83.00 C 0.00 0.00 0.00 0.18 -0.30 76 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 0.10 -0.22 77 0 24 0
04SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.15 77 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.03 -0.10 80 0 38 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 87 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 28 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 30 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 24 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 114 0 49 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 129 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 143 0 48 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 181 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 194 0 21 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.14 - 61 0 0 -
11SEP26 60.00 C 0.00 0.00 0.00 19.14 - 53 0 0 -
11SEP26 61.00 C 0.00 0.00 0.00 18.15 -0.01 67 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.15 -0.02 62 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.16 -0.07 64 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.17 -0.08 63 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.19 -0.08 64 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.22 -0.09 64 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.26 -0.10 64 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.31 -0.11 64 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.38 -0.13 64 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.48 -0.14 64 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.60 -0.16 64 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.75 -0.18 64 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.95 -0.19 64 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 6.18 -0.21 64 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 5.46 -0.22 64 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 4.64 -0.27 60 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 4.04 -0.25 61 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 3.49 -0.25 62 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 2.99 -0.30 62 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 2.54 -0.29 62 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 2.14 -0.27 62 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 1.79 -0.23 63 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 1.49 -0.21 63 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 1.22 -0.21 63 0 30 0
11SEP26 85.00 C 0.00 0.00 0.00 1.00 -0.25 63 0 30 0
11SEP26 86.00 C 1.17 1.17 1.17 0.81 -0.20 63 2 18 +2
11SEP26 87.00 C 0.00 0.00 0.00 0.68 -0.17 64 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.55 -0.14 65 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.43 -0.13 64 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.34 -0.11 64 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.27 -0.09 65 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.21 -0.08 65 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.16 -0.07 64 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.05 64 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.07 -0.04 64 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.05 -0.04 64 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 15 0
11SEP26 99.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.83 0.00 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.43 -0.04 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.63 -0.54 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.87 -0.17 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.77 -0.11 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.81 -0.13 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.02 -0.14 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.42 -0.15 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.84 -0.21 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.67 -0.17 59 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 3.68 -0.22 59 0 32 0
29SEP26 85.00 C 3.78 3.78 3.25 2.86 -0.14 60 30 924 0
29SEP26 87.50 C 0.00 0.00 0.00 2.20 -0.13 60 0 690 0
29SEP26 90.00 C 2.00 2.00 2.00 1.67 -0.16 60 182 690 +182
29SEP26 92.50 C 2.17 2.17 1.44 1.26 -0.16 60 33 239 -31
29SEP26 95.00 C 1.10 1.10 1.10 0.96 -0.10 61 5 33 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 -0.08 61 0 21 0
29SEP26 100.00 C 0.00 0.00 0.00 0.52 -0.06 61 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.05 61 0 50 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.03 61 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.03 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.11 -0.42 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.95 -0.41 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.79 -0.50 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.86 -0.54 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.48 +0.03 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.78 +0.09 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.21 +0.04 61 0 0 0
29OCT26 75.00 C 10.05 10.05 10.05 9.77 +0.11 61 15 15 +15
29OCT26 77.50 C 8.00 8.00 8.00 8.22 -0.13 59 20 20 +20
29OCT26 80.00 C 0.00 0.00 0.00 7.09 -0.12 59 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 6.09 -0.11 59 0 30 0
29OCT26 85.00 C 6.20 6.20 5.60 5.20 -0.10 59 4 6 +4
29OCT26 87.50 C 0.00 0.00 0.00 4.42 -0.17 60 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 3.75 -0.13 60 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 3.16 -0.15 60 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 2.65 -0.18 60 0 30 0
29OCT26 97.50 C 2.38 2.38 2.38 2.24 -0.17 60 10 43 +10
29OCT26 100.00 C 2.05 2.05 2.05 1.92 -0.09 61 4 19 -4
29OCT26 102.50 C 0.00 0.00 0.00 1.64 -0.04 61 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.36 -0.03 61 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.12 -0.03 61 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.90 -0.02 61 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.74 -0.02 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.61 -0.02 61 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.01 -0.43 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.01 -0.43 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.04 -0.49 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.20 -0.51 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.77 -0.31 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.10 -0.12 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.64 -0.29 59 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 11.33 -0.12 59 0 15 0
27NOV26 77.50 C 11.92 11.92 11.92 10.13 -0.17 60 15 15 +15
27NOV26 80.00 C 0.00 0.00 0.00 9.03 -0.14 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 8.03 -0.15 60 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 7.13 -0.16 60 0 15 0
27NOV26 87.50 C 0.00 0.00 0.00 6.31 -0.21 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.58 -0.20 61 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.92 -0.27 61 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.33 -0.28 61 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.91 -0.15 62 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 3.40 -0.16 62 0 27 0
27NOV26 102.50 C 0.00 0.00 0.00 3.02 -0.10 62 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.69 -0.04 62 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.37 -0.02 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 2.07 -0.02 62 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.75 -0.02 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.53 -0.01 62 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.33 -0.01 62 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 23.81 -0.62 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.93 -0.63 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.14 -0.64 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.52 -0.41 58 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 16.95 -0.26 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.49 -0.26 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.21 -0.17 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.82 -0.31 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.66 -0.36 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.59 -0.29 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.62 -0.34 59 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 8.73 -0.33 60 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 -0.35 60 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.14 -0.37 60 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.44 -0.40 60 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 5.81 -0.42 60 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.42 -0.23 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.94 -0.15 62 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.46 -0.12 62 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.01 -0.11 62 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.60 -0.11 62 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 3.23 -0.10 62 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 2.89 -0.10 62 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.52 -0.17 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.25 -0.09 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.02 -0.14 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.39 -0.14 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.84 -0.15 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.37 -0.15 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.97 -0.16 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.08 -0.74 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.86 -0.48 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.83 -0.57 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.77 -0.53 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.78 -0.12 61 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 13.86 -0.17 62 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.99 +0.03 62 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.19 -0.05 62 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 11.42 -0.21 62 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 10.70 -0.16 62 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 10.02 -0.04 62 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 9.40 -0.10 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.80 -0.09 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.20 -0.29 63 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.78 -0.27 63 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.33 -0.19 63 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.66 -0.18 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.30 -0.24 63 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.95 -0.20 63 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.53 -0.22 63 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 29.50 -0.18 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.03 -0.18 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.62 -0.20 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.29 -0.19 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.01 -0.21 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.80 -0.21 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.65 -0.21 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.55 -0.22 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.51 -0.22 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.53 -0.22 64 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 17.59 -0.22 64 0 87 0
29JUN27 85.00 C 0.00 0.00 0.00 16.70 -0.22 64 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 15.50 -0.37 63 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 14.80 -0.48 63 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.02 -0.34 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.39 -0.29 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.78 -0.35 63 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 12.16 -0.30 63 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.57 -0.30 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.05 -0.23 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.55 -0.31 64 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.08 -0.30 64 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.73 -0.20 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.31 -0.21 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.85 -0.22 65 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 31.76 - 65 0 0 -
29SEP27 60.00 C 0.00 0.00 0.00 30.40 -0.13 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.11 -0.12 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.87 -0.13 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.68 -0.13 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.55 -0.13 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.47 -0.14 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.44 -0.02 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.45 -0.14 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.12 -0.50 63 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.25 -0.40 64 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.42 -0.39 64 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.63 -0.43 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.85 -0.46 64 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.15 -0.41 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.50 -0.37 64 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.02 -0.17 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.37 -0.21 65 0 0 0
29SEP27 102.50 C 14.89 14.89 14.89 14.75 -0.14 65 2 2 +2
29SEP27 105.00 C 0.00 0.00 0.00 14.14 -0.16 65 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.59 -0.14 65 0 0 0
TOTAL CALL 363 24,174 +229
04SEP26 59.00 P 0.00 0.00 0.00 0.01 - 214 0 0 -
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 169 0 60 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.06 77 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.03 -0.10 78 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.07 -0.15 79 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.22 77 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.26 -0.31 76 0 1 0
04SEP26 77.00 P 0.57 0.57 0.57 0.48 -0.37 77 8 33 +8
04SEP26 78.00 P 0.59 0.59 0.59 0.80 -0.42 77 6 45 0
04SEP26 79.00 P 1.19 1.19 1.19 1.25 -0.38 78 10 23 +4
04SEP26 80.00 P 0.00 0.00 0.00 1.82 -0.36 79 0 16 0
04SEP26 81.00 P 0.00 0.00 0.00 2.52 -0.37 81 0 2 0
04SEP26 82.00 P 2.54 2.54 2.54 3.22 -0.40 76 1 8 0
04SEP26 83.00 P 0.00 0.00 0.00 4.08 -0.35 77 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.99 -0.16 76 0 2 0
04SEP26 85.00 P 0.00 0.00 0.00 5.94 -0.10 75 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.92 -0.04 77 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.91 0.00 80 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.90 +0.02 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.90 +0.03 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.90 +0.04 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.90 +0.05 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.90 +0.05 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.90 +0.05 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.90 +0.05 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 24.90 +0.05 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 25.90 +0.05 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
11SEP26 60.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.12 -0.04 65 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.17 -0.06 64 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.24 -0.08 64 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.34 -0.09 64 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.47 -0.11 65 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.62 -0.14 64 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.82 -0.14 65 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 1.07 -0.15 65 0 0 0
11SEP26 75.00 P 1.40 1.40 1.40 1.35 -0.18 65 1 3 +1
11SEP26 76.00 P 0.00 0.00 0.00 1.68 -0.18 65 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 2.08 -0.14 65 0 2 0
11SEP26 78.00 P 0.00 0.00 0.00 2.53 -0.13 66 0 7 0
11SEP26 79.00 P 0.00 0.00 0.00 3.02 -0.13 66 0 4 0
11SEP26 80.00 P 0.00 0.00 0.00 3.58 -0.11 66 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 4.18 -0.12 67 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 4.84 -0.11 67 0 15 0
11SEP26 83.00 P 0.00 0.00 0.00 5.39 -0.24 64 0 10 0
11SEP26 84.00 P 0.00 0.00 0.00 6.11 -0.15 64 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 6.88 -0.14 64 0 15 0
11SEP26 86.00 P 0.00 0.00 0.00 7.69 -0.11 64 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 8.52 -0.11 64 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.39 -0.08 64 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.28 -0.06 64 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.19 -0.05 64 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.12 -0.03 64 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.06 -0.02 64 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.02 0.00 64 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.43 +0.44 91 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.38 +0.22 93 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.41 +0.28 98 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.42 +0.53 103 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.35 +0.33 103 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.37 +0.39 108 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 20.90 +0.04 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 21.90 +0.05 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 22.90 +0.05 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 23.90 +0.05 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 24.90 +0.05 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 25.90 +0.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.02 61 0 10 0
29SEP26 62.50 P 0.51 0.51 0.51 0.38 -0.03 61 60 60 +60
29SEP26 65.00 P 0.00 0.00 0.00 0.65 -0.05 61 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.07 61 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.61 -0.08 61 0 45 0
29SEP26 72.50 P 0.00 0.00 0.00 2.35 -0.08 62 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 3.27 -0.10 62 0 182 0
29SEP26 77.50 P 0.00 0.00 0.00 4.40 -0.09 62 1 131 -1
29SEP26 80.00 P 0.00 0.00 0.00 5.73 -0.05 63 0 198 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 -0.02 63 0 184 0
29SEP26 85.00 P 0.00 0.00 0.00 8.69 -0.08 61 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 10.50 -0.06 61 0 1,136 0
29SEP26 90.00 P 0.00 0.00 0.00 12.45 -0.06 61 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 14.53 -0.04 61 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.21 +0.39 70 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.49 +0.39 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.77 +0.31 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.14 +0.25 76 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.56 +0.54 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.47 +0.03 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.52 +0.62 87 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.41 +0.04 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.90 +0.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.40 +0.05 0 0 0 0
29OCT26 57.50 P 0.80 0.80 0.80 0.68 -0.01 61 15 16 +15
29OCT26 60.00 P 0.00 0.00 0.00 1.01 -0.01 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.43 -0.02 61 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.98 -0.02 62 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 2.66 -0.03 62 0 15 0
29OCT26 70.00 P 3.56 3.58 3.56 3.48 -0.02 62 4 18 +4
29OCT26 72.50 P 0.00 0.00 0.00 4.42 -0.02 62 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 5.50 -0.02 62 0 55 0
29OCT26 77.50 P 0.00 0.00 0.00 6.74 -0.01 62 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 8.11 +0.04 63 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 9.61 +0.05 63 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 11.25 +0.08 63 0 81 0
29OCT26 87.50 P 0.00 0.00 0.00 12.85 -0.09 63 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 14.63 -0.15 63 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.64 -0.08 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.70 -0.02 65 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.81 +0.25 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.04 +0.13 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.22 +0.13 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.50 +0.32 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.82 +0.40 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.11 +0.33 71 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.39 +0.32 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.78 +0.26 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.15 +0.26 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.47 0.00 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.98 0.00 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.57 +0.01 63 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.29 0.00 63 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 4.13 +0.01 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.04 +0.01 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.07 -0.04 63 0 0 0
27NOV26 75.00 P 7.00 7.00 7.00 7.24 -0.02 63 14 85 +13
27NOV26 77.50 P 0.00 0.00 0.00 8.53 +0.04 63 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 9.93 +0.08 63 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.50 +0.11 64 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 12.92 -0.16 63 0 135 0
27NOV26 87.50 P 14.62 14.62 14.62 14.55 -0.08 63 15 25 +15
27NOV26 90.00 P 0.00 0.00 0.00 16.46 -0.04 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.33 -0.02 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 20.28 0.00 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 22.26 -0.09 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 24.27 -0.14 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.40 -0.13 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.46 +0.06 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.78 +0.26 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.12 +0.31 69 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.31 +0.33 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.55 +0.23 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.85 +0.25 70 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.25 -0.06 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.84 -0.07 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.58 -0.08 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.39 -0.08 62 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 5.28 -0.07 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.29 -0.12 62 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 7.41 -0.10 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.66 -0.04 62 0 18 0
30DEC26 77.50 P 9.05 9.05 9.05 10.00 -0.03 62 15 35 0
30DEC26 80.00 P 0.00 0.00 0.00 11.44 +0.01 63 0 34 0
30DEC26 82.50 P 0.00 0.00 0.00 12.97 0.00 63 0 372 0
30DEC26 85.00 P 0.00 0.00 0.00 14.41 -0.11 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.12 -0.11 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 17.91 -0.10 63 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 19.77 -0.07 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.66 -0.07 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.61 +0.07 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.60 -0.07 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.50 -0.11 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.00 -0.67 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.13 -0.59 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.86 -0.34 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.42 -0.04 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.66 -0.03 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.91 -0.03 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.62 -0.09 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.46 -0.04 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.38 +0.01 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.36 -0.05 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 8.43 -0.03 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.59 +0.06 63 0 118 0
30MAR27 72.50 P 0.00 0.00 0.00 10.84 +0.03 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.17 +0.14 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.57 +0.14 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.06 -0.15 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.72 +0.40 64 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.04 -0.13 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.88 +0.10 65 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 21.42 -0.06 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.23 -0.06 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.06 -0.01 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.42 -0.55 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.31 -0.11 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.20 -0.11 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.11 -0.10 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.13 -0.09 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.16 -0.09 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.20 -0.10 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.26 -0.08 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.38 -0.07 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.58 -0.12 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.70 +0.04 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.81 +0.13 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.81 +0.05 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.98 -0.09 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.23 -0.08 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.54 -0.08 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.93 +0.07 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.45 0.00 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.90 +0.02 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.24 -0.17 64 0 45 0
29JUN27 85.00 P 0.00 0.00 0.00 21.12 +0.07 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.78 +0.11 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.07 -0.16 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.82 -0.33 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.57 -0.17 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.33 -0.45 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.12 -0.16 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.03 -0.16 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.95 -0.16 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.87 -0.16 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.80 -0.16 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.76 -0.15 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.82 -0.14 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.88 -0.14 64 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.57 - 65 0 0 -
29SEP27 60.00 P 0.00 0.00 0.00 9.63 +0.09 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.74 +0.08 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.09 +0.25 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.42 +0.13 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.73 +0.34 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.86 +0.10 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.38 +0.20 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.88 +0.21 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.38 +0.17 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.96 +0.10 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.53 +0.05 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.20 +0.18 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.95 +0.15 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.34 -0.08 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.11 -0.09 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.90 -0.09 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.69 -0.09 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.49 -0.45 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.37 -0.08 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.31 -0.08 65 0 0 0
TOTAL PUT 150 21,076 +119
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$ 201.000
04SEP26 152.50 C 0.00 0.00 0.00 48.51 - 0 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 46.01 - 0 0 0 -
04SEP26 157.50 C 0.00 0.00 0.00 43.51 - 0 0 0 -
04SEP26 160.00 C 0.00 0.00 0.00 41.01 - 0 0 0 -
04SEP26 162.50 C 0.00 0.00 0.00 38.51 - 0 0 0 -
04SEP26 165.00 C 0.00 0.00 0.00 36.01 -0.82 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 33.51 -0.83 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 31.01 -0.84 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 28.51 -0.86 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 26.02 -0.88 92 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 23.52 -0.94 83 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 21.03 -1.02 83 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 18.56 -1.14 84 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 16.11 -1.30 83 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 13.72 -1.49 83 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 11.42 -1.71 83 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 8.97 -2.21 71 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 7.05 -2.33 76 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 5.35 -2.40 79 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 4.04 -2.27 83 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 2.83 -2.22 83 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 1.91 -2.06 83 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 1.19 -1.88 82 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.75 -1.58 83 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.45 -1.29 84 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.25 -1.05 83 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.14 -0.78 84 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.07 -0.60 84 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.04 -0.42 86 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.02 -0.30 86 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.20 87 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.13 94 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.08 100 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.05 107 0 6 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.03 113 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 -0.01 126 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
04SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 48.64 - 74 0 0 -
11SEP26 155.00 C 0.00 0.00 0.00 46.16 - 74 0 0 -
11SEP26 157.50 C 0.00 0.00 0.00 43.70 - 75 0 0 -
11SEP26 160.00 C 0.00 0.00 0.00 41.25 - 75 0 0 -
11SEP26 162.50 C 0.00 0.00 0.00 38.81 - 74 0 0 -
11SEP26 165.00 C 0.00 0.00 0.00 36.41 -1.01 75 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 34.03 -1.06 74 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 31.69 -1.12 74 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 29.39 -1.18 74 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 27.15 -1.23 74 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 24.97 -1.29 74 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 22.87 -1.34 74 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 20.84 -1.40 74 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 18.90 -1.45 74 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 17.06 -1.49 74 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 15.31 -1.53 74 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 13.27 -1.96 71 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 11.78 -1.78 71 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 10.41 -1.59 72 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 9.15 -1.60 72 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 8.00 -1.60 72 0 0 0
11SEP26 205.00 C 7.72 7.72 7.72 6.95 -1.70 73 1 2 +1
11SEP26 207.50 C 0.00 0.00 0.00 6.01 -1.62 73 0 0 0
11SEP26 210.00 C 5.64 5.64 5.64 5.48 -1.22 76 1 3 +1
11SEP26 212.50 C 0.00 0.00 0.00 4.43 -1.43 73 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 3.85 -1.41 74 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 3.27 -1.16 74 0 1 0
11SEP26 220.00 C 0.00 0.00 0.00 2.84 -1.10 75 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 2.37 -1.02 75 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 1.97 -0.86 75 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 1.63 -0.78 75 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 1.35 -0.70 75 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 1.10 -0.64 75 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.90 -0.57 75 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.73 -0.51 75 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.59 -0.48 75 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.47 -0.42 75 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.38 -0.36 75 0 2 0
11SEP26 247.50 C 0.00 0.00 0.00 0.30 -0.30 75 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.23 -0.27 74 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.18 -0.23 74 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.14 -0.20 74 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.11 -0.16 74 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.09 -0.13 75 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.07 -0.11 75 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.10 74 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.04 -0.08 74 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.07 74 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.02 -0.06 73 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 29.80 - 74 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 28.07 - 74 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 26.40 - 74 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 24.80 -1.57 74 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.27 -1.57 74 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.79 -1.59 74 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.38 -1.60 74 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.47 -1.97 71 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.31 -1.73 72 0 0 0
29SEP26 200.00 C 15.99 15.99 15.99 16.05 -1.93 71 4 2 +2
29SEP26 205.00 C 13.00 13.00 13.00 13.87 -1.89 72 1 1 +1
29SEP26 210.00 C 12.00 12.00 12.00 12.17 -1.22 73 1 1 +1
29SEP26 215.00 C 0.00 0.00 0.00 10.20 -1.42 72 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.75 -1.51 73 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.36 -1.54 73 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.38 -1.25 74 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.37 -1.15 74 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 4.49 -1.06 74 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 3.74 -0.96 74 0 0 0
29SEP26 250.00 C 4.80 4.80 4.44 3.10 -0.88 74 3 8 +3
29SEP26 255.00 C 0.00 0.00 0.00 2.56 -0.79 74 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.11 -0.71 74 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.73 -0.63 74 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.42 -0.56 74 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.16 -0.49 74 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.94 -0.43 74 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.76 -0.38 74 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 0.62 -0.32 74 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.50 -0.28 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.40 -0.26 74 0 12 0
29OCT26 177.50 C 0.00 0.00 0.00 37.30 - 78 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 35.82 - 78 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 34.38 - 78 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 32.99 -0.88 78 0 0 0
29OCT26 187.50 C 29.06 29.18 29.06 31.64 -0.88 78 30 30 +30
29OCT26 190.00 C 0.00 0.00 0.00 30.33 -0.87 78 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.06 -0.87 78 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 27.01 -0.87 76 0 15 0
29OCT26 197.50 C 24.94 24.94 24.74 25.86 -1.14 76 60 66 +60
29OCT26 200.00 C 23.86 23.86 23.86 24.75 -1.10 76 15 30 +15
29OCT26 205.00 C 0.00 0.00 0.00 22.65 -1.13 76 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 20.70 -1.72 76 0 15 0
29OCT26 215.00 C 0.00 0.00 0.00 18.89 -0.74 76 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 17.22 -1.76 77 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 15.67 -0.69 77 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 14.25 -0.67 77 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 12.94 -1.09 77 0 0 0
29OCT26 240.00 C 12.00 12.00 12.00 11.74 -1.38 77 2 2 +2
29OCT26 245.00 C 0.00 0.00 0.00 10.98 -0.59 78 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 9.94 -0.57 78 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 8.99 -0.55 78 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 8.13 -0.51 78 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 7.35 -0.48 78 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 6.63 -0.46 78 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 5.98 -0.43 78 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 5.40 -0.40 78 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 4.86 -0.38 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 4.38 -0.35 78 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 3.94 -0.33 78 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 3.55 -0.31 78 0 15 0
27NOV26 177.50 C 0.00 0.00 0.00 41.72 - 76 0 0 -
27NOV26 180.00 C 0.00 0.00 0.00 40.39 - 76 0 0 -
27NOV26 182.50 C 0.00 0.00 0.00 39.10 - 76 0 0 -
27NOV26 185.00 C 0.00 0.00 0.00 37.84 -1.45 77 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 36.62 -1.25 77 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 35.43 -1.27 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.27 -1.25 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 33.14 -1.25 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 32.05 -1.25 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 30.98 -1.38 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 28.98 -1.43 78 0 0 0
27NOV26 210.00 C 26.52 26.52 26.52 27.15 -1.44 78 15 15 +15
27NOV26 215.00 C 0.00 0.00 0.00 25.23 -1.65 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 23.85 -1.43 79 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 22.35 -1.42 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 20.95 -1.39 80 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 19.62 -1.32 80 0 19 0
27NOV26 240.00 C 0.00 0.00 0.00 18.28 -1.30 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 17.01 -1.53 80 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 15.83 -1.47 80 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 14.73 -1.52 80 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 13.69 -1.46 80 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 12.73 -0.99 80 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 11.83 -1.35 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 11.00 -0.92 80 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 10.22 -0.89 80 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 9.49 -0.87 80 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 8.82 -0.83 80 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 8.19 -0.80 80 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 7.60 -0.78 80 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.20 - 75 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 44.94 - 75 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 43.72 - 75 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 42.52 -2.51 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 41.35 -1.89 76 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.21 -1.28 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 39.10 -2.09 76 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 38.02 -2.49 76 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 36.96 -2.44 76 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 35.93 -1.65 76 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 33.95 -1.72 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.06 -1.94 77 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 30.29 -1.86 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 28.73 -1.79 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.24 -1.73 77 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.83 -1.68 78 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 24.98 -1.18 79 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.50 -1.81 79 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 22.31 -1.61 79 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.41 -1.20 80 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.20 -1.17 80 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.05 -1.14 80 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 17.96 -1.12 80 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 16.93 -1.10 80 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.97 -1.07 80 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.05 -1.05 80 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 14.19 -1.02 80 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.38 -1.00 80 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.62 -0.96 80 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.90 -0.94 80 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 59.90 - 81 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 58.76 - 81 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 57.64 - 81 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 56.54 -0.69 81 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 55.47 -0.68 81 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.41 -0.68 81 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 53.38 -0.67 81 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 52.36 -0.67 81 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 49.83 -2.20 79 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.88 -2.17 79 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 47.05 -1.30 79 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 45.28 -1.43 79 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 43.59 -1.29 79 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.97 -1.52 79 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 40.54 -1.41 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 39.15 -1.54 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 38.11 -0.94 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 36.50 -1.43 80 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 35.21 -1.20 80 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 34.16 -0.88 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.99 -1.12 81 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.94 -0.59 81 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.94 -0.42 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.77 -1.36 81 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.84 -1.17 82 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.85 -1.08 82 0 0 0
30MAR27 285.00 C 27.08 27.08 27.08 27.11 +0.03 82 20 20 +20
30MAR27 290.00 C 0.00 0.00 0.00 26.25 -0.65 82 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 25.39 -0.55 82 0 0 0
30MAR27 300.00 C 27.00 27.00 27.00 24.55 +0.26 82 8 8 +8
29JUN27 177.50 C 0.00 0.00 0.00 69.11 - 82 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 68.06 - 82 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 67.03 - 82 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 66.02 -2.60 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 65.03 -2.61 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 64.06 -2.61 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 63.10 -2.63 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 62.15 -2.64 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 59.39 -4.49 79 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 58.55 -4.43 79 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 58.54 -2.68 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 56.82 -2.70 82 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 55.17 -2.71 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 51.96 -2.64 79 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 50.45 -2.74 79 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 49.00 -4.18 79 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 47.60 -4.22 79 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 46.24 -4.18 80 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 46.23 -2.84 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.75 -4.01 80 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 43.74 -2.75 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 42.52 -2.75 82 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 41.34 -2.74 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 40.19 -2.74 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 39.08 -2.73 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 38.01 -2.72 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 36.73 -2.95 81 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 35.96 -2.70 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 35.02 -2.66 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 34.05 -2.67 82 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 77.07 - 82 0 0 -
29SEP27 180.00 C 0.00 0.00 0.00 76.10 - 82 0 0 -
29SEP27 182.50 C 0.00 0.00 0.00 75.15 - 82 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 74.21 -0.63 82 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 73.28 -0.63 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 72.37 -0.63 82 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 69.33 -0.77 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 68.47 -1.08 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 67.63 -1.10 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 66.80 -1.26 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 65.17 -1.35 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 63.60 -1.32 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 62.09 -1.21 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 60.71 -1.45 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 59.39 -1.37 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.10 -1.18 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 56.84 -1.33 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 55.66 -1.12 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 55.49 -0.27 82 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.21 -0.54 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 52.97 -0.53 82 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 51.77 -0.52 82 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 50.60 -0.52 82 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 49.46 -0.52 82 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 48.36 -0.50 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.29 -0.49 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.24 -0.49 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.23 -0.48 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.24 -0.48 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 43.28 -0.48 82 0 0 0
TOTAL CALL 161 1,236 +159
04SEP26 152.50 P 0.00 0.00 0.00 0.01 - 184 0 0 -
04SEP26 155.00 P 0.00 0.00 0.00 0.01 - 174 0 0 -
04SEP26 157.50 P 0.00 0.00 0.00 0.01 - 165 0 0 -
04SEP26 160.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
04SEP26 162.50 P 0.00 0.00 0.00 0.01 - 145 0 0 -
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 116 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.03 107 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.06 98 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.12 89 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 0.02 -0.20 86 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 0.04 -0.32 84 0 0 0
04SEP26 185.00 P 0.23 0.23 0.23 0.10 -0.46 84 6 6 +6
04SEP26 187.50 P 0.00 0.00 0.00 0.21 -0.65 84 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 0.42 -0.84 84 0 4 0
04SEP26 192.50 P 0.00 0.00 0.00 0.75 -1.10 84 0 5 0
04SEP26 195.00 P 0.00 0.00 0.00 1.30 -1.26 84 0 1 0
04SEP26 197.50 P 0.00 0.00 0.00 2.06 -1.37 85 0 2 0
04SEP26 200.00 P 0.00 0.00 0.00 3.12 -1.37 85 0 6 0
04SEP26 202.50 P 0.00 0.00 0.00 4.45 -1.27 86 0 0 0
04SEP26 205.00 P 7.14 7.14 7.10 6.07 -1.07 88 4 2 -2
04SEP26 207.50 P 0.00 0.00 0.00 7.95 -0.78 90 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 9.73 -0.76 83 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 11.93 -0.53 83 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 14.23 -0.17 83 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 16.62 +0.03 84 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 19.06 +0.24 84 0 3 0
04SEP26 222.50 P 0.00 0.00 0.00 21.52 +0.40 82 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 24.01 +0.53 85 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 26.50 +0.62 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 29.00 +0.69 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 31.50 +0.73 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 34.00 +0.76 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 36.50 +0.78 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 39.00 +0.79 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 41.50 +0.80 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 44.00 +0.80 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 46.50 +0.80 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 49.00 +0.80 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 51.50 +0.80 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 54.00 +0.80 0 0 0 0
04SEP26 257.50 P 0.00 0.00 0.00 56.50 +0.80 0 0 0 0
04SEP26 260.00 P 0.00 0.00 0.00 59.00 +0.80 0 0 0 0
04SEP26 262.50 P 0.00 0.00 0.00 61.50 +0.80 0 0 0 0
04SEP26 265.00 P 0.00 0.00 0.00 64.00 +0.80 0 0 0 0
04SEP26 267.50 P 0.00 0.00 0.00 66.50 +0.80 0 0 0 0
04SEP26 270.00 P 0.00 0.00 0.00 69.00 +0.80 0 0 0 0
04SEP26 272.50 P 0.00 0.00 0.00 71.50 +0.80 0 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 74.00 +0.80 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 76.50 +0.80 0 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 79.00 +0.80 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 81.50 +0.80 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 84.00 +0.80 0 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 86.50 +0.80 0 0 0 0
04SEP26 290.00 P 0.00 0.00 0.00 89.00 +0.80 0 0 0 0
04SEP26 292.50 P 0.00 0.00 0.00 91.50 +0.80 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 94.00 +0.80 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 96.50 +0.80 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 99.00 +0.80 0 0 0 0
04SEP26 305.00 P 0.00 0.00 0.00 104.00 +0.80 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.04 - 75 0 0 -
11SEP26 155.00 P 0.00 0.00 0.00 0.07 - 76 0 0 -
11SEP26 157.50 P 0.00 0.00 0.00 0.09 - 74 0 0 -
11SEP26 160.00 P 0.00 0.00 0.00 0.14 - 74 0 0 -
11SEP26 162.50 P 0.00 0.00 0.00 0.21 - 75 0 0 -
11SEP26 165.00 P 0.39 0.39 0.39 0.30 -0.18 75 15 15 +15
11SEP26 167.50 P 0.00 0.00 0.00 0.43 -0.22 75 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.60 -0.25 75 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.80 -0.31 75 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 1.07 -0.34 75 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 1.40 -0.37 75 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 1.79 -0.50 75 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 2.23 -0.56 74 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 2.87 -0.56 75 0 10 0
11SEP26 187.50 P 3.60 3.60 3.60 3.53 -0.45 75 4 4 +4
11SEP26 190.00 P 0.00 0.00 0.00 4.33 -0.59 76 0 1 0
11SEP26 192.50 P 0.00 0.00 0.00 5.19 -0.59 76 0 0 0
11SEP26 195.00 P 7.50 7.50 7.50 6.22 -0.57 76 1 1 +1
11SEP26 197.50 P 7.12 8.45 7.12 7.33 -0.52 76 2 2 +1
11SEP26 200.00 P 9.00 9.50 9.00 8.57 -0.49 76 4 57 +3
11SEP26 202.50 P 0.00 0.00 0.00 9.93 -0.56 77 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 11.37 -0.54 77 0 3 0
11SEP26 207.50 P 0.00 0.00 0.00 12.97 -0.61 78 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 14.61 -0.44 78 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 15.95 -0.54 74 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 17.73 -0.45 74 0 1 0
11SEP26 217.50 P 0.00 0.00 0.00 19.66 -0.31 74 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 21.62 -0.28 74 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 23.69 -0.15 74 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 25.79 -0.11 74 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 27.98 +0.01 74 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 30.18 +0.06 74 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 32.46 +0.15 74 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 34.75 +0.22 74 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 37.10 +0.29 74 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 39.46 +0.36 74 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 41.86 +0.42 74 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 44.27 +0.47 74 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 46.70 +0.52 74 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 49.14 +0.56 74 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 51.60 +0.61 74 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 54.07 +0.64 74 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 56.54 +0.67 74 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 59.03 +0.70 75 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 61.51 +0.72 74 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 64.01 +0.75 76 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 66.50 +0.76 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 69.00 +0.77 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 71.50 +0.79 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 74.00 +0.79 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 76.50 +0.80 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 79.00 +0.80 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 81.50 +0.80 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 84.00 +0.80 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 86.50 +0.80 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 89.00 +0.80 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 91.50 +0.80 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 94.00 +0.80 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 96.50 +0.80 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 99.00 +0.80 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 104.00 +0.80 0 0 0 0
29SEP26 177.50 P 6.00 7.00 6.00 5.92 - 74 10 10 -
29SEP26 180.00 P 7.10 7.10 7.10 6.70 - 74 10 10 -
29SEP26 182.50 P 0.00 0.00 0.00 7.78 - 75 0 0 -
29SEP26 185.00 P 8.80 8.80 8.80 8.66 -0.48 75 2 7 +2
29SEP26 187.50 P 0.00 0.00 0.00 9.68 -0.48 75 0 2 0
29SEP26 190.00 P 0.00 0.00 0.00 10.75 -0.25 75 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 11.82 -0.07 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 13.04 +0.01 76 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 14.31 -0.48 76 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 15.59 -0.48 76 0 27 0
29SEP26 205.00 P 0.00 0.00 0.00 18.47 -0.45 76 0 8 0
29SEP26 210.00 P 0.00 0.00 0.00 21.50 -0.32 77 0 9 0
29SEP26 215.00 P 0.00 0.00 0.00 24.64 -0.39 76 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 27.55 -0.71 74 0 5 0
29SEP26 225.00 P 0.00 0.00 0.00 31.16 -0.54 74 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.00 -0.37 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.93 -0.85 74 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.10 -0.55 74 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.30 -0.79 74 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 51.71 -1.36 74 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.14 0.00 74 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 62.55 +1.98 89 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 65.33 +0.17 74 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.06 +0.30 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.79 +0.34 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.60 +0.41 74 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.44 +0.48 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.31 +0.52 74 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 94.21 +0.58 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.13 +0.61 74 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 13.19 - 79 0 0 -
29OCT26 180.00 P 14.06 14.06 14.00 13.97 - 78 3 3 -
29OCT26 182.50 P 0.00 0.00 0.00 14.81 - 77 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 16.43 +0.59 79 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 17.61 -0.30 79 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 18.85 +0.64 80 0 1 0
29OCT26 192.50 P 0.00 0.00 0.00 20.14 -0.19 80 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 21.47 -0.20 80 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 22.85 +0.09 80 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 24.27 +0.91 80 0 1 0
29OCT26 205.00 P 28.70 28.70 28.70 27.24 +0.16 81 15 15 +15
29OCT26 210.00 P 31.24 31.24 31.24 29.72 -0.08 79 15 15 +15
29OCT26 215.00 P 34.49 34.49 34.49 32.94 -0.06 80 15 15 +15
29OCT26 220.00 P 0.00 0.00 0.00 36.28 0.00 80 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 39.77 -0.02 80 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.06 +0.69 83 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.86 +1.14 83 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.66 +0.16 83 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 55.66 +0.37 84 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.78 +0.78 85 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.04 -1.04 78 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 66.18 -1.35 78 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 70.43 -1.07 78 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 74.69 -1.16 78 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 79.01 -1.43 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 83.47 +0.44 78 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 87.94 -0.95 78 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 92.42 +0.44 78 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 97.02 +0.53 78 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 101.65 +0.53 78 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 18.94 - 82 0 0 -
27NOV26 180.00 P 0.00 0.00 0.00 20.07 - 82 0 0 -
27NOV26 182.50 P 0.00 0.00 0.00 21.25 - 82 0 0 -
27NOV26 185.00 P 0.00 0.00 0.00 22.16 -0.43 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 23.43 -0.01 81 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.76 +0.01 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.10 0.00 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 27.50 +0.14 81 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 28.93 +0.14 82 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 30.39 -0.48 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 33.42 -0.48 82 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 36.67 +0.46 83 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 39.80 -0.29 83 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 43.15 -0.08 83 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 46.66 +0.10 83 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 50.17 +0.07 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 52.14 -1.49 80 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 57.56 +0.65 84 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 59.63 -1.20 80 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.38 -1.93 80 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.21 -1.72 80 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 71.25 -1.91 80 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 75.30 -2.33 80 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 79.34 -0.17 80 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 83.45 -0.12 80 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 87.73 -0.02 80 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 92.03 -1.60 80 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 96.33 -1.71 80 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 100.63 -0.02 80 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 105.08 +0.11 80 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.57 - 79 0 0 -
30DEC26 180.00 P 25.33 25.33 25.33 24.43 - 80 1 1 -
30DEC26 182.50 P 0.00 0.00 0.00 25.62 - 81 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 26.81 +0.10 80 0 1 0
30DEC26 187.50 P 0.00 0.00 0.00 28.16 +0.06 80 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 29.55 +0.24 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.97 +0.27 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.42 -0.42 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.85 -0.44 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.24 -0.03 81 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 38.34 +0.02 81 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.52 -0.23 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.69 -0.06 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.89 +0.18 82 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.44 +0.52 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 54.99 +0.60 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.55 +0.56 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.12 +0.26 83 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 64.05 -1.33 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.83 -1.27 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.62 -1.26 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.41 -1.47 79 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.31 -1.51 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 83.38 -0.19 79 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 87.45 -0.20 79 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.53 -0.21 79 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 95.62 -0.21 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 99.80 -0.13 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 104.12 -0.05 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.44 -0.06 79 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.51 - 81 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 34.92 - 81 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 36.98 - 82 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 38.88 +0.65 83 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.34 +0.54 83 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.79 +0.49 83 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.25 +0.44 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.71 +0.40 84 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.18 +0.37 84 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.64 +0.31 84 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.88 +0.38 84 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.06 +0.25 84 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.38 +0.25 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.71 +0.24 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.27 +0.19 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.68 +0.25 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.24 +0.25 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.81 +0.25 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.67 +0.42 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 79.96 +0.26 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 83.55 +0.26 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 87.30 +0.32 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 91.19 +0.33 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 95.07 +0.32 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 98.96 +0.32 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 102.85 +0.32 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.76 +0.33 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 110.67 +0.33 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 114.78 +0.40 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 118.94 +0.40 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 41.70 - 82 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 43.16 - 82 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 44.63 - 82 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 46.09 -1.79 82 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 47.55 -1.25 82 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 49.02 -1.82 82 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 50.49 -1.83 82 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 53.42 -0.06 84 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 53.43 -0.94 82 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 54.90 -0.88 82 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 59.88 -0.11 84 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 63.28 -0.02 84 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 66.68 +0.05 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.09 +0.02 84 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 73.50 +0.75 85 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 74.68 -1.97 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 78.13 -1.88 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 81.77 -1.88 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.42 -1.90 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.07 -1.92 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.72 -1.95 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.38 -1.96 82 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 100.05 -1.98 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 103.73 -1.99 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 107.65 -1.80 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 111.60 -1.81 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 115.56 -1.83 82 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 119.51 -1.85 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 123.48 -1.86 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 127.45 -1.87 82 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 48.62 - 82 0 0 -
29SEP27 180.00 P 0.00 0.00 0.00 50.13 - 82 0 0 -
29SEP27 182.50 P 0.00 0.00 0.00 52.95 - 84 0 0 -
29SEP27 185.00 P 0.00 0.00 0.00 54.52 +0.80 84 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 56.11 +0.82 84 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 57.71 +0.84 84 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 59.33 +0.83 84 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 60.95 +0.84 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 62.51 +0.31 84 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 64.07 +0.68 84 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 67.49 +0.77 84 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 70.96 +0.86 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 74.44 +0.91 85 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 77.87 +0.86 85 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 79.03 -2.04 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.42 +0.23 82 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 85.83 +0.24 82 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 89.34 +0.29 82 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 93.05 +0.30 82 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 96.76 +0.30 82 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 100.47 +0.30 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 104.19 +0.30 82 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 107.91 +0.30 82 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.64 +0.30 82 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.37 +0.30 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 119.12 +0.30 82 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 123.00 +0.37 82 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 127.00 +0.36 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 131.01 +0.37 82 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 135.01 +0.36 82 0 0 0
TOTAL PUT 107 1,207 +75
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$ 2.355
29SEP26 1.60 C 0.00 0.00 0.00 0.76 +0.03 65 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.66 +0.03 55 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 +0.02 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 +0.01 55 0 57 0
29SEP26 2.40 C 0.14 0.15 0.13 0.12 +0.01 55 315 260 +155
29SEP26 2.50 C 0.08 0.11 0.08 0.08 0.00 53 240 439 +205
29SEP26 2.60 C 0.08 0.08 0.07 0.06 +0.01 57 20 252 +15
29SEP26 2.70 C 0.05 0.05 0.05 0.04 0.00 57 18 629 0
29SEP26 2.80 C 0.02 0.05 0.02 0.02 -0.01 53 200 330 +20
29SEP26 2.90 C 0.03 0.03 0.03 0.01 -0.01 50 260 261 +249
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 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 92 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 0.00 133 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 139 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 159 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 170 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 186 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 195 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 199 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.78 +0.03 69 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.74 +0.03 72 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.70 +0.03 74 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.65 +0.02 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.61 +0.02 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.57 +0.02 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 +0.02 68 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.49 +0.02 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 +0.02 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.38 +0.02 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.31 +0.01 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.25 0.00 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.21 0.00 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.17 0.00 61 0 40 0
29OCT26 2.60 C 0.00 0.00 0.00 0.13 -0.01 59 0 60 0
29OCT26 2.70 C 0.13 0.13 0.13 0.11 0.00 61 45 50 +45
29OCT26 2.80 C 0.00 0.00 0.00 0.09 0.00 62 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.07 0.00 61 0 48 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 0.00 63 0 94 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 64 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 59 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 58 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.74 - 76 0 0 -
27NOV26 1.75 C 0.00 0.00 0.00 0.70 +0.01 75 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 +0.01 74 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.63 +0.02 75 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.59 +0.01 74 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.56 +0.01 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.52 +0.01 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.46 +0.02 72 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.40 +0.01 70 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.34 0.00 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.29 0.00 66 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.25 -0.01 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.22 0.00 67 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 -0.01 67 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.16 -0.01 67 0 33 0
27NOV26 2.90 C 0.16 0.16 0.16 0.14 -0.01 67 61 61 +61
27NOV26 3.00 C 0.00 0.00 0.00 0.12 -0.01 68 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.01 67 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 0.00 68 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 0.00 69 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 66 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 +0.02 75 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 -0.01 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 -0.01 76 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.76 +0.01 80 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 +0.01 76 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 +0.01 81 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 +0.01 79 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 +0.01 79 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 +0.02 78 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 +0.03 79 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 +0.02 77 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 +0.01 74 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.01 75 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.01 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 0.00 74 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 0.00 74 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.01 74 0 25 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 0.00 75 0 5 0
30DEC26 3.00 C 0.20 0.21 0.20 0.20 -0.01 73 16 603 +15
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.01 74 0 64 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.01 73 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 75 0 79 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 74 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 75 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 75 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 72 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 C 0.03 0.03 0.03 0.01 0.00 63 10 43 +10
30MAR27 1.60 C 0.00 0.00 0.00 0.97 +0.01 83 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.94 +0.01 83 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.91 +0.01 83 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.88 +0.01 83 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.85 +0.01 83 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.82 0.00 82 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.80 +0.01 83 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 +0.02 82 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.75 +0.03 83 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 +0.02 82 0 0 0
30MAR27 2.20 C 0.68 0.83 0.68 0.66 +0.02 83 28 28 +28
30MAR27 2.30 C 0.63 0.63 0.63 0.62 +0.02 83 45 45 +45
30MAR27 2.40 C 0.00 0.00 0.00 0.58 +0.02 83 0 0 0
30MAR27 2.50 C 0.54 0.54 0.54 0.53 0.00 81 45 45 +45
30MAR27 2.60 C 0.00 0.00 0.00 0.50 0.00 81 0 0 0
30MAR27 2.70 C 0.46 0.46 0.46 0.46 -0.01 80 22 22 +22
30MAR27 2.80 C 0.00 0.00 0.00 0.44 0.00 81 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.01 81 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 0.00 82 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.01 81 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.34 -0.01 81 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.01 81 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.01 81 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.01 81 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.01 82 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.01 81 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.01 82 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.01 81 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.01 82 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.01 82 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.01 82 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.01 82 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.01 82 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.01 82 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 82 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 82 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.11 +0.03 93 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.09 +0.03 94 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.06 +0.02 93 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.04 +0.03 94 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.02 +0.03 94 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.99 +0.02 93 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 +0.02 94 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 +0.04 94 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.92 +0.03 92 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.87 +0.03 91 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.03 91 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.79 +0.02 90 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 +0.02 91 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.73 +0.02 91 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.02 91 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 +0.02 94 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.03 92 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 +0.02 92 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.03 92 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.03 94 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.57 +0.02 94 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 +0.02 94 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 +0.02 94 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 +0.02 94 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 0.00 92 0 5 0
29JUN27 3.70 C 0.33 0.33 0.33 0.46 +0.02 93 2 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.21 - 103 0 0 -
29SEP27 1.75 C 0.00 0.00 0.00 1.19 0.00 103 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.17 0.00 103 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.15 0.00 103 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.13 -0.01 103 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.11 -0.01 102 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.10 0.00 103 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.06 -0.01 103 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.03 -0.01 103 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 -0.01 103 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.97 -0.01 103 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.94 -0.01 103 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.91 -0.02 103 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 -0.01 103 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.86 -0.02 103 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.84 -0.01 103 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.81 -0.02 102 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.79 -0.02 103 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.77 -0.02 103 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.75 -0.02 103 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.73 -0.02 103 0 31 0
TOTAL CALL 1,327 11,995 +915
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 50 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.02 55 0 418 0
29SEP26 2.20 P 0.08 0.08 0.08 0.07 -0.02 55 55 1,060 +15
29SEP26 2.30 P 0.12 0.12 0.09 0.10 -0.04 51 285 528 +120
29SEP26 2.40 P 0.15 0.15 0.12 0.16 -0.03 54 140 705 +5
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.03 57 0 243 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.04 56 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 -0.03 62 0 520 0
29SEP26 2.80 P 0.44 0.44 0.44 0.48 -0.03 66 10 684 -10
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.03 67 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.03 75 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 -0.03 81 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.87 -0.03 88 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.97 -0.03 94 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 -0.04 90 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.04 96 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.04 101 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 -0.04 91 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 -0.05 95 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.56 -0.03 115 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.66 -0.03 119 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.75 -0.04 107 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.85 -0.04 111 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.95 -0.04 115 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.03 136 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.15 -0.04 122 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.25 -0.04 126 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.35 -0.04 129 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.03 150 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.03 154 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.66 -0.03 157 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.91 -0.03 165 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.16 -0.03 173 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.41 -0.03 179 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.66 -0.04 186 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.90 -0.04 172 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.15 -0.04 177 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.40 -0.04 183 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.65 -0.05 188 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.91 -0.03 216 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.16 -0.03 221 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.40 -0.04 204 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.66 -0.04 231 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29OCT26 1.75 P 0.04 0.04 0.04 0.03 -0.01 65 10 30 +10
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 66 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 66 0 110 0
29OCT26 1.90 P 0.08 0.08 0.08 0.06 -0.01 66 30 150 +30
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.02 64 0 10 0
29OCT26 2.00 P 0.08 0.08 0.08 0.08 -0.02 63 615 715 +615
29OCT26 2.10 P 0.00 0.00 0.00 0.11 -0.03 62 0 44 0
29OCT26 2.20 P 0.15 0.15 0.15 0.15 -0.03 62 30 31 +30
29OCT26 2.30 P 0.00 0.00 0.00 0.20 -0.03 63 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.25 -0.04 62 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.31 -0.04 62 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.03 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.45 -0.04 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 -0.05 63 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.62 -0.04 67 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.71 -0.04 69 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 -0.05 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.89 -0.03 71 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.97 -0.06 66 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.08 -0.04 76 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.06 - 71 0 0 -
27NOV26 1.75 P 0.08 0.08 0.08 0.07 -0.02 70 10 130 +10
27NOV26 1.80 P 0.00 0.00 0.00 0.08 -0.02 69 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.10 -0.02 71 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 -0.02 71 0 0 0
27NOV26 2.00 P 0.14 0.14 0.14 0.15 -0.02 71 100 100 +100
27NOV26 2.10 P 0.00 0.00 0.00 0.19 -0.02 71 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.23 -0.03 70 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.28 -0.03 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 -0.03 71 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 -0.05 69 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.04 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.52 -0.04 68 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.59 -0.04 67 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.66 -0.05 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.74 -0.05 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.83 -0.05 67 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.92 -0.05 69 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.02 -0.04 73 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.11 -0.05 74 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 79 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 76 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.01 78 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 76 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.02 77 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.02 77 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.02 77 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 -0.02 77 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.02 78 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.02 78 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.03 77 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 -0.03 76 0 350 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 -0.03 77 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 -0.04 77 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.06 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 -0.04 75 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 -0.05 74 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.04 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 -0.03 75 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 -0.04 75 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.04 75 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 -0.06 76 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.05 79 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 -0.05 80 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 -0.04 83 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.54 -0.05 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.63 -0.03 84 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.72 -0.05 84 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.82 -0.05 86 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.91 -0.05 86 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.01 -0.05 88 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 -0.05 87 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.20 -0.04 89 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.30 -0.04 91 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.39 -0.04 90 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.49 -0.04 92 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.58 -0.05 90 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.02 84 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.02 84 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.02 84 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 -0.03 83 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 -0.02 85 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 -0.02 85 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.03 84 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.02 85 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 -0.03 84 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.03 85 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.03 84 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.54 -0.03 85 0 2 0
30MAR27 2.40 P 0.63 0.63 0.63 0.61 -0.03 86 15 32 +15
30MAR27 2.50 P 0.00 0.00 0.00 0.67 -0.03 85 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 -0.03 86 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 -0.03 87 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 -0.04 86 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 -0.03 86 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 -0.02 87 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 0.00 88 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.18 -0.01 87 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 -0.01 83 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 -0.01 83 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.39 -0.04 83 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 -0.04 82 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 -0.04 83 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 -0.04 83 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 -0.03 83 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 -0.04 82 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 -0.03 82 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 -0.04 83 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 -0.04 83 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.17 -0.05 83 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.27 -0.04 85 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.37 -0.04 87 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.47 -0.04 89 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 0.00 95 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.36 0.00 97 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 0.00 96 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 0.00 96 0 20 0
29JUN27 1.80 P 0.44 0.44 0.44 0.44 0.00 97 116 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 -0.01 96 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 0.00 96 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 0.00 97 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 0.00 97 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.61 0.00 97 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 -0.01 96 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.73 -0.01 96 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.80 -0.01 97 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.87 -0.01 97 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.94 -0.01 97 0 57 0
29JUN27 2.70 P 0.98 0.98 0.98 0.98 -0.01 94 15 15 +5
29JUN27 2.80 P 0.00 0.00 0.00 1.05 -0.01 94 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.13 0.00 94 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.20 -0.04 94 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.28 -0.02 94 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.35 -0.03 94 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 -0.01 94 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.51 -0.01 94 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 -0.01 94 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.67 -0.01 94 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.75 -0.01 94 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.52 - 105 0 0 -
29SEP27 1.75 P 0.58 0.58 0.58 0.55 -0.03 105 90 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.58 -0.04 105 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.61 -0.04 105 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.64 -0.04 105 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.67 -0.04 105 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.71 -0.03 106 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.77 -0.02 105 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.84 -0.03 106 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.90 -0.02 105 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.95 -0.03 103 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.01 -0.03 102 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.09 -0.02 103 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.16 -0.01 103 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.22 -0.02 101 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.29 -0.02 101 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.35 -0.04 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.43 -0.03 100 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.54 0.00 103 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.62 -0.04 103 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.69 -0.05 103 0 0 0
TOTAL PUT 1,521 51,036 +945
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 31.260
04SEP26 20.50 C 0.00 0.00 0.00 10.90 - 492 0 0 -
04SEP26 21.00 C 0.00 0.00 0.00 10.26 +0.96 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 9.80 +1.00 353 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 9.30 +1.00 334 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 8.80 +1.00 315 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 8.30 +1.00 297 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 7.80 +1.00 279 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 7.30 +1.00 261 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 6.80 +1.00 243 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.26 +0.96 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 5.76 +0.96 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.26 +0.96 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 4.76 +0.96 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.26 +0.95 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 3.76 +0.95 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.26 +0.94 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 2.76 +0.91 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 2.26 +0.85 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 1.77 +0.79 55 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 1.29 +0.63 53 0 2 0
04SEP26 30.50 C 0.00 0.00 0.00 0.89 +0.47 61 0 1 0
04SEP26 31.00 C 0.42 0.42 0.42 0.52 +0.27 57 15 25 +8
04SEP26 31.50 C 0.00 0.00 0.00 0.26 +0.12 55 0 17 0
04SEP26 32.00 C 0.29 0.29 0.11 0.11 +0.04 55 30 19 -2
04SEP26 32.50 C 0.13 0.13 0.13 0.04 +0.01 55 15 17 -7
04SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 61 0 15 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 66 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 89 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 10.90 - 171 0 0 -
11SEP26 21.00 C 0.00 0.00 0.00 10.27 - 0 0 0 -
11SEP26 21.50 C 0.00 0.00 0.00 9.92 +1.10 159 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 9.30 +0.98 111 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 8.80 +0.98 104 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 8.39 +1.07 128 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 7.80 +0.98 92 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 7.40 +1.08 115 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.80 +0.98 80 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 6.28 +0.96 58 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.94 +1.11 100 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 5.28 +0.94 47 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.79 +0.93 52 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 4.30 +0.91 51 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.82 +0.88 51 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 3.35 +0.83 51 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 2.89 +0.77 50 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 2.46 +0.71 50 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.06 +0.65 50 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 1.70 +0.60 51 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 1.41 +0.55 53 0 3 0
11SEP26 31.00 C 0.00 0.00 0.00 1.11 +0.45 52 0 6 0
11SEP26 31.50 C 0.00 0.00 0.00 0.86 +0.36 52 0 13 0
11SEP26 32.00 C 0.54 0.54 0.54 0.65 +0.27 51 15 1 -13
11SEP26 32.50 C 0.00 0.00 0.00 0.48 +0.21 51 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.16 51 0 1 0
11SEP26 33.50 C 0.41 0.41 0.41 0.25 +0.12 51 6 6 +6
11SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.08 51 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.12 +0.06 51 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 43.00 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 10.30 - 57 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 9.30 +0.95 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.39 +1.03 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.50 +1.18 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.50 +1.07 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.40 +0.89 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.49 +0.82 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.66 +0.76 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 +0.66 48 0 0 0
29SEP26 30.00 C 2.33 2.33 2.33 2.23 +0.54 49 1 31 0
29SEP26 31.00 C 1.62 1.62 1.62 1.73 +0.48 50 15 41 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.26 +0.38 50 0 59 0
29SEP26 33.00 C 0.83 0.90 0.83 0.89 +0.29 49 40 60 +40
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.22 49 0 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 +0.16 49 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.10 49 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.07 49 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 10.30 - 48 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 9.45 +1.08 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.50 +1.01 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.55 +0.96 62 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.60 +0.95 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.70 +0.91 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.80 +0.74 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.07 +0.67 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.42 +0.60 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.85 +0.53 50 0 0 0
29OCT26 31.00 C 2.23 2.27 2.23 2.42 +0.52 51 33 48 +30
29OCT26 32.00 C 1.82 1.82 1.82 1.97 +0.43 51 15 15 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.53 +0.29 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.26 +0.25 50 0 33 0
29OCT26 35.00 C 0.00 0.00 0.00 1.03 +0.24 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.82 +0.20 51 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.65 +0.16 50 0 0 0
29OCT26 38.00 C 0.56 0.56 0.56 0.51 +0.14 50 15 19 +3
29OCT26 39.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 10 0
29OCT26 40.00 C 0.40 0.40 0.40 0.31 +0.09 50 15 15 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.24 +0.07 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 10.46 - 66 0 0 -
27NOV26 22.00 C 0.00 0.00 0.00 9.51 +1.06 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.59 +0.94 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.69 +0.88 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.89 +0.84 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.11 +0.91 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.29 +0.75 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.60 +0.65 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.09 +0.64 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.58 +0.61 53 0 15 0
27NOV26 31.00 C 2.90 2.90 2.90 3.12 +0.59 53 18 33 -12
27NOV26 32.00 C 2.49 2.49 2.49 2.68 +0.52 53 15 30 +15
27NOV26 33.00 C 2.13 2.13 2.13 2.28 +0.43 52 15 0 -15
27NOV26 34.00 C 0.00 0.00 0.00 1.96 +0.40 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.68 +0.35 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.42 +0.29 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.21 +0.26 52 0 15 0
27NOV26 38.00 C 1.01 1.01 1.01 1.01 +0.24 52 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 0.85 +0.20 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.71 +0.16 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.60 +0.14 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.50 +0.12 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.41 +0.10 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 +0.08 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 +0.07 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.59 - 63 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 9.70 +1.10 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.81 +0.94 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.06 +0.87 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.22 +0.74 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.49 +0.72 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.81 +0.76 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.18 +0.70 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.60 +0.56 52 0 0 0
30DEC26 30.00 C 4.09 4.09 4.09 4.16 +0.59 53 15 15 +15
30DEC26 31.00 C 0.00 0.00 0.00 3.70 +0.56 53 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.29 +0.52 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.91 +0.48 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.58 +0.46 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.28 +0.41 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.01 +0.38 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.76 +0.33 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.55 +0.34 53 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 +0.26 53 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 +0.25 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.99 +0.20 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 +0.19 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 +0.18 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.14 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.58 +0.14 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.87 - 52 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 10.41 +1.11 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.66 +1.05 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.96 +1.00 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 +0.96 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.65 +0.89 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.05 +0.83 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.44 +0.73 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.88 +0.64 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.40 +0.64 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.99 +0.57 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.59 +0.55 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.22 +0.51 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.88 +0.51 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.56 +0.48 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.28 +0.46 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.01 +0.45 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.76 +0.40 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.50 +0.37 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.30 +0.37 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 +0.29 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.85 +0.25 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.70 +0.24 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.60 +0.24 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.45 +0.21 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.84 - 58 0 0 -
29JUN27 22.00 C 0.00 0.00 0.00 10.83 +0.80 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.45 +1.05 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.80 +1.00 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.18 +0.95 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.59 +0.89 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.04 +0.87 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.52 +0.80 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.03 +0.76 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.57 +0.68 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.14 +0.65 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.74 +0.62 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.37 +0.60 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.01 +0.55 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.69 +0.54 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.35 +0.47 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.08 +0.46 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.83 +0.44 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.56 +0.46 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.35 +0.47 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.10 +0.41 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.91 +0.40 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.73 +0.40 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.54 +0.38 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.35 +0.32 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.20 - 54 0 0 -
29SEP27 22.00 C 0.00 0.00 0.00 11.55 - 54 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 10.96 +0.73 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.37 +0.70 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.82 +0.66 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.31 +0.67 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.79 +0.62 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.32 +0.59 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.89 +0.59 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.45 +0.56 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.04 +0.51 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.54 +0.37 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.19 +0.56 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.84 +0.51 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.53 +0.48 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.24 +0.47 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.94 +0.45 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.68 +0.43 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.48 +0.32 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.29 +0.36 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.07 +0.36 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.84 +0.35 54 0 0 0
TOTAL CALL 293 1,883 +128
04SEP26 20.50 P 0.00 0.00 0.00 0.01 - 329 0 0 -
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 114 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.04 86 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.10 72 0 15 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 -0.20 58 0 2 0
04SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.35 58 0 6 0
04SEP26 30.50 P 0.20 0.20 0.20 0.09 -0.56 53 8 8 -6
04SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.74 54 0 162 0
04SEP26 31.50 P 0.00 0.00 0.00 0.48 -0.85 53 0 6 0
04SEP26 32.00 P 0.00 0.00 0.00 0.82 -0.94 49 0 47 0
04SEP26 32.50 P 0.00 0.00 0.00 1.28 -0.95 56 0 76 0
04SEP26 33.00 P 0.00 0.00 0.00 1.75 -0.96 55 0 15 0
04SEP26 33.50 P 0.00 0.00 0.00 2.24 -0.96 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 2.74 -0.96 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 3.24 -0.96 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.74 -0.96 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 4.24 -0.96 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.74 -0.96 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 5.24 -1.07 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 5.74 -1.07 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 6.24 -1.07 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.74 -1.07 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 7.24 -0.96 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.74 -0.96 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 8.24 -0.96 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.96 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 9.24 -0.96 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.74 -0.96 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 10.24 -0.96 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.74 -0.96 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 11.24 -0.96 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.74 -0.96 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 12.24 -0.96 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 - 116 0 0 -
11SEP26 21.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 0 0
11SEP26 27.50 P 0.05 0.05 0.05 0.04 -0.09 51 10 10 +10
11SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.13 50 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.12 -0.18 51 0 17 0
11SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.26 50 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.28 -0.33 50 0 0 0
11SEP26 30.00 P 0.45 0.45 0.45 0.41 -0.42 50 15 15 +15
11SEP26 30.50 P 0.00 0.00 0.00 0.57 -0.52 49 0 9 0
11SEP26 31.00 P 0.00 0.00 0.00 0.78 -0.58 49 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.03 -0.66 49 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.74 48 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 1.64 -0.81 47 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 2.06 -0.81 50 0 7 0
11SEP26 33.50 P 0.00 0.00 0.00 2.46 -0.85 50 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 2.89 -0.88 50 0 9 0
11SEP26 34.50 P 0.00 0.00 0.00 3.34 -0.90 51 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 3.80 -0.92 50 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 4.27 -0.94 49 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 4.76 -1.00 51 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 5.25 -1.06 51 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 5.74 -1.07 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 6.24 -1.07 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.74 -1.07 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 7.24 -0.96 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 7.74 -0.96 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 8.24 -0.96 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.96 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 9.24 -0.96 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 9.74 -0.96 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 10.24 -0.96 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 10.74 -0.96 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 11.24 -0.96 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 11.74 -0.96 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 24.00 P 0.09 0.09 0.09 0.05 -0.03 51 16 38 +16
29SEP26 25.00 P 0.15 0.15 0.15 0.09 -0.07 49 1 17 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.12 49 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.19 49 0 31 0
29SEP26 28.00 P 0.64 0.64 0.64 0.55 -0.27 49 1 18 0
29SEP26 29.00 P 0.97 0.97 0.97 0.82 -0.41 48 17 55 +6
29SEP26 30.00 P 1.31 1.31 1.31 1.21 -0.49 47 2 12 0
29SEP26 31.00 P 1.82 1.82 1.82 1.71 -0.59 47 15 31 +15
29SEP26 32.00 P 2.36 2.42 2.36 2.29 -0.69 47 45 151 +45
29SEP26 33.00 P 0.00 0.00 0.00 3.04 -0.70 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.80 -0.78 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.63 -0.83 49 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.51 -0.93 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 -1.13 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.22 -1.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.18 -1.17 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.14 -1.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.15 -1.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.08 -1.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 -1.09 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.08 -1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.06 -1.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 - 50 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.08 50 0 1 0
29OCT26 24.00 P 0.34 0.34 0.34 0.27 -0.11 50 15 15 +15
29OCT26 25.00 P 0.00 0.00 0.00 0.42 -0.15 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.62 -0.21 51 0 0 0
29OCT26 27.00 P 0.96 0.96 0.96 0.86 -0.28 50 1 1 +1
29OCT26 28.00 P 0.00 0.00 0.00 1.18 -0.32 50 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 1.53 -0.36 49 0 7 0
29OCT26 30.00 P 2.07 2.07 1.95 1.95 -0.50 49 7 11 +7
29OCT26 31.00 P 0.00 0.00 0.00 2.49 -0.64 49 0 92 0
29OCT26 32.00 P 3.21 3.21 3.21 3.07 -0.72 49 12 37 +12
29OCT26 33.00 P 0.00 0.00 0.00 3.69 -0.70 48 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.46 -0.68 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.18 -0.77 49 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.90 -0.90 47 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.79 -0.85 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.62 -0.90 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.48 -1.03 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.46 -0.99 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.32 -1.10 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.33 -1.05 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.30 -1.02 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.20 -1.10 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.18 -1.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.18 - 52 0 0 -
27NOV26 22.00 P 0.00 0.00 0.00 0.28 -0.08 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.41 -0.11 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.58 -0.15 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.80 -0.20 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.05 -0.26 52 0 0 0
27NOV26 27.00 P 1.28 1.28 1.28 1.35 -0.32 51 8 8 +8
27NOV26 28.00 P 0.00 0.00 0.00 1.71 -0.36 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.12 -0.41 51 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 2.59 -0.45 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.12 -0.51 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 3.69 -0.55 51 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.27 -0.63 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.99 -0.63 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.70 -0.73 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.45 -0.73 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.27 -0.76 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.03 -0.80 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.88 -0.90 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.74 -0.87 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.58 -0.97 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.54 -0.94 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.45 -0.94 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.41 -0.90 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.33 -1.01 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 - 53 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 -0.12 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.16 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 -0.20 53 0 0 0
30DEC26 26.00 P 1.53 1.53 1.53 1.52 -0.22 53 2 1 -2
30DEC26 27.00 P 0.00 0.00 0.00 1.82 -0.31 52 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 -0.37 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.38 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 -0.46 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.67 -0.45 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.50 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 -0.61 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.55 -0.58 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 -0.63 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.98 -0.66 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.68 -0.74 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.48 -0.72 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.36 -0.66 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 -0.65 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.03 -0.74 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.90 -0.85 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.73 -0.94 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.60 -0.94 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.56 -0.92 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 - 53 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.12 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 -0.18 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.67 -0.24 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 -0.29 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.31 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 -0.33 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 -0.36 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.69 -0.39 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.20 -0.43 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.76 -0.42 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.34 -0.46 52 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.89 -0.55 51 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.52 -0.55 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.29 -0.54 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.00 -0.56 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.70 -0.61 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.47 -0.60 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.24 -0.66 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.95 -0.84 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.74 -0.79 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 -0.83 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.39 -0.86 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.24 -0.87 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.11 -0.89 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.38 - 53 0 0 -
29JUN27 22.00 P 0.00 0.00 0.00 1.69 -0.11 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 -0.22 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.38 -0.23 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.75 -0.29 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.12 -0.34 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.56 -0.36 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.00 -0.41 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.54 -0.40 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.02 -0.48 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.62 -0.44 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.21 -0.48 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 -0.53 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.46 -0.55 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.10 -0.64 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.79 -0.60 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.50 -0.64 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.22 -0.67 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.97 -0.67 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.74 -0.68 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.51 -0.72 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.31 -0.74 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.11 -0.75 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.92 -0.78 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.75 -0.81 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.89 - 54 0 0 -
29SEP27 22.00 P 0.00 0.00 0.00 2.21 - 54 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.60 -0.32 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.07 -0.27 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.51 -0.31 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.98 -0.32 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.46 -0.36 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.99 -0.38 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.55 -0.38 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.08 -0.41 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.66 -0.50 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.27 -0.51 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.90 -0.51 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.51 -0.53 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.18 -0.38 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.83 -0.63 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.53 -0.66 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.25 -0.46 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.97 -0.50 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.70 -0.53 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.46 -0.54 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.24 -0.54 55 0 0 0
TOTAL PUT 175 1,813 +142
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$ 7.315
29SEP26 5.78 C 0.00 0.00 0.00 1.55 -0.13 69 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.30 -0.13 59 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.05 -0.14 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.81 -0.14 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.15 21 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.35 -0.13 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.18 -0.10 25 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.02 24 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.12 +0.03 24 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.41 +0.10 24 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.61 +0.12 24 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.84 +0.14 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.07 +0.14 22 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.32 +0.15 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.56 +0.11 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.05 +0.12 52 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.51 +0.11 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.92 +0.11 0 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$ 7.315
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.13 102 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.13 92 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.13 81 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.13 70 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.13 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.14 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 -0.14 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.15 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.14 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.10 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.06 25 0 120 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 26 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29SEP26 8.75 C 0.01 0.01 0.01 0.01 0.00 40 6 78 -1
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.08 -0.13 69 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.85 -0.11 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.60 -0.11 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.33 -0.13 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.14 31 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.82 -0.15 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 -0.14 27 0 0 0
29OCT26 7.00 C 0.40 0.40 0.40 0.39 -0.12 26 30 60 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.25 -0.09 26 0 0 0
29OCT26 7.50 C 0.19 0.19 0.17 0.17 -0.06 27 122 212 +122
29OCT26 7.75 C 0.13 0.13 0.11 0.10 -0.05 27 90 60 +60
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 322 0
29OCT26 8.25 C 0.06 0.06 0.06 0.04 -0.02 28 16 110 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.10 -0.11 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 -0.11 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.60 -0.11 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.35 -0.11 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.07 -0.14 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.83 -0.14 27 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.62 -0.12 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
27NOV26 7.50 C 0.26 0.26 0.26 0.24 -0.06 27 60 60 +60
27NOV26 7.75 C 0.00 0.00 0.00 0.16 -0.06 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.11 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.11 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.11 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.11 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.15 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.14 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.12 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
30DEC26 7.50 C 0.32 0.32 0.32 0.29 -0.07 25 21 30 0
30DEC26 7.75 C 0.24 0.24 0.22 0.20 -0.07 25 28 188 +28
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 26 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 25 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.11 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.11 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 -0.10 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.12 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 -0.10 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.09 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.09 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.07 25 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.12 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.85 -0.15 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.63 -0.12 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.44 -0.13 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 -0.12 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.12 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 -0.12 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 -0.10 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.10 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.54 -0.09 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.46 -0.08 28 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.08 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29SEP27 5.25 C 0.00 0.00 0.00 2.10 -0.18 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.88 -0.20 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.70 -0.13 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 -0.13 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.36 -0.13 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.25 -0.12 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.11 -0.12 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.95 -0.11 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 -0.10 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 -0.10 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.08 27 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 -0.09 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.49 -0.07 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29SEP27 9.00 C 0.22 0.22 0.22 0.31 -0.07 27 10 10 +10
29SEP27 9.25 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
TOTAL CALL 383 3,275 +309
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.75 P 0.05 0.06 0.05 0.05 +0.01 24 54 138 +50
29SEP26 7.00 P 0.12 0.14 0.12 0.14 +0.04 26 205 315 +185
29SEP26 7.25 P 0.24 0.24 0.23 0.26 +0.06 25 69 379 +69
29SEP26 7.50 P 0.40 0.40 0.40 0.42 +0.09 22 21 715 0
29SEP26 7.75 P 0.60 0.64 0.60 0.65 +0.13 25 24 375 +24
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.11 0 0 611 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.14 23 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.13 28 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.11 33 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.11 37 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.11 41 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.10 0 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.87 +0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.37 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 +0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.87 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.37 +0.13 0 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 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 12 0
29OCT26 6.75 P 0.13 0.13 0.13 0.14 +0.03 27 60 100 +60
29OCT26 7.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 315 0
29OCT26 7.25 P 0.35 0.35 0.35 0.36 +0.06 27 2 238 +2
29OCT26 7.50 P 0.48 0.51 0.48 0.52 +0.07 27 60 185 +60
29OCT26 7.75 P 0.00 0.00 0.00 0.70 +0.09 26 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.92 +0.11 27 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.15 +0.10 27 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.38 +0.11 22 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.63 +0.11 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.88 +0.11 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.13 +0.11 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.87 +0.11 0 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 0.02 0.00 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 11 0
27NOV26 6.50 P 0.10 0.10 0.10 0.12 +0.02 27 2 2 +2
27NOV26 6.75 P 0.18 0.18 0.18 0.19 +0.03 26 30 62 +30
27NOV26 7.00 P 0.26 0.26 0.26 0.28 +0.03 26 30 60 +29
27NOV26 7.25 P 0.39 0.39 0.39 0.41 +0.05 26 30 31 +30
27NOV26 7.50 P 0.00 0.00 0.00 0.57 +0.07 26 0 90 0
27NOV26 7.75 P 0.00 0.00 0.00 0.76 +0.09 27 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.95 +0.11 26 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 +0.12 27 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 +0.07 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 +0.11 25 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.13 +0.09 28 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.37 +0.11 0 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 0.02 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 6.50 P 0.15 0.15 0.15 0.15 +0.02 26 30 32 +30
30DEC26 6.75 P 0.21 0.21 0.21 0.23 +0.03 25 26 104 +26
30DEC26 7.00 P 0.32 0.32 0.32 0.33 +0.04 25 1 57 +1
30DEC26 7.25 P 0.45 0.45 0.45 0.46 +0.06 25 21 64 +21
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.04 25 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.07 25 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.09 25 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.10 25 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.06 22 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.07 20 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.08 23 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.09 25 0 7 0
30DEC26 9.50 P 2.37 2.37 2.37 2.37 +0.08 0 1 2 -1
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.09 0 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.87 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.37 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.87 +0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.37 +0.09 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.02 24 0 1 0
30MAR27 7.25 P 0.53 0.55 0.53 0.54 +0.04 24 9 11 +9
30MAR27 7.50 P 0.00 0.00 0.00 0.68 +0.04 23 0 44 0
30MAR27 7.75 P 0.85 0.85 0.85 0.84 +0.07 23 2 75 +2
30MAR27 8.00 P 0.00 0.00 0.00 1.04 +0.08 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.06 24 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.05 24 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.06 24 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.06 20 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.09 22 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 +0.08 0 0 3 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.06 0 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.09 0 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.37 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 +0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.37 +0.09 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.87 +0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.37 +0.09 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.01 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 +0.02 28 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.03 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.62 +0.04 29 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 +0.05 29 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.03 28 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 +0.07 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.42 +0.07 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.09 30 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.82 +0.09 31 0 5 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.10 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 +0.11 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.50 +0.12 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.74 +0.13 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.98 +0.13 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.48 +0.14 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.99 +0.15 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.48 +0.12 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.96 +0.09 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.45 +0.08 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.93 +0.07 49 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 2 0
29SEP27 6.25 P 0.00 0.00 0.00 0.36 +0.02 28 0 20 0
29SEP27 6.50 P 0.00 0.00 0.00 0.46 +0.03 28 0 4 0
29SEP27 6.75 P 0.63 0.63 0.63 0.56 +0.03 28 2 2 +2
29SEP27 7.00 P 0.00 0.00 0.00 0.68 +0.03 28 0 2 0
29SEP27 7.25 P 0.90 0.90 0.90 0.82 +0.05 28 30 30 +30
29SEP27 7.50 P 0.00 0.00 0.00 0.96 +0.05 28 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.12 +0.06 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.29 +0.06 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.48 +0.08 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.67 +0.09 30 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.87 +0.09 30 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.08 +0.10 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.30 +0.11 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.52 +0.11 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 +0.12 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.99 +0.12 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.49 +0.14 36 0 0 0
TOTAL PUT 709 6,079 +661
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$ 18.810
29SEP26 13.50 C 0.00 0.00 0.00 5.34 +0.15 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.85 +0.15 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.35 +0.14 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 +0.14 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 +0.13 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 +0.12 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 +0.11 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 +0.09 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.61 +0.03 33 0 0 0
29SEP26 19.50 C 0.44 0.44 0.44 0.42 +0.02 34 15 30 +6
29SEP26 20.00 C 0.31 0.31 0.29 0.29 +0.03 35 45 39 -14
29SEP26 21.00 C 0.13 0.13 0.13 0.12 +0.02 35 6 29 +6
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 35 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 79 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 90 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 97 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.38 +0.15 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.89 +0.14 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.41 +0.14 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.94 +0.14 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.48 +0.13 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.04 +0.13 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.63 +0.12 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.25 +0.12 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.89 +0.10 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.58 +0.10 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.26 +0.05 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.03 +0.04 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.83 +0.03 37 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 +0.04 37 0 186 0
29OCT26 21.00 C 0.39 0.39 0.39 0.41 +0.04 37 8 21 +8
29OCT26 22.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 41 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.95 +0.14 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.49 +0.14 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.03 +0.13 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.60 +0.13 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.18 +0.11 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.79 +0.11 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.43 +0.10 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.09 +0.09 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.75 +0.07 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.48 +0.05 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.26 +0.05 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.05 +0.04 35 0 130 0
27NOV26 20.00 C 0.88 0.88 0.88 0.88 +0.03 36 1 51 +1
27NOV26 21.00 C 0.00 0.00 0.00 0.60 +0.03 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 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 38 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 5.48 +0.14 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.01 +0.14 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.55 +0.13 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.11 +0.13 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.68 +0.12 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.28 +0.12 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.89 +0.11 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.54 +0.10 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.86 +0.08 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 +0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.38 +0.07 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 +0.05 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 41 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 46 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 5.68 +0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.24 +0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.82 +0.12 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.42 +0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 +0.11 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 +0.10 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.32 +0.10 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.99 +0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.69 +0.09 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.41 +0.08 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.15 +0.07 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.91 +0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 +0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 +0.06 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 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 5.73 +0.13 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.32 +0.13 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.91 +0.12 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 +0.12 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.16 +0.11 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.81 +0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.48 +0.09 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 +0.09 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.89 +0.08 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 +0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.38 +0.07 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 +0.07 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 +0.06 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.76 +0.06 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.42 +0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.13 +0.03 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.73 +0.03 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.45 +0.12 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.08 +0.12 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.71 +0.10 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.38 +0.10 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.05 +0.10 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.75 +0.09 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.46 +0.09 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.20 +0.08 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.95 +0.08 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.71 +0.07 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.49 +0.06 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.29 +0.07 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.10 +0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.75 +0.05 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
TOTAL CALL 75 1,007 +7
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 41 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 21 0
29SEP26 18.00 P 0.32 0.32 0.32 0.35 -0.04 35 15 64 +15
29SEP26 18.50 P 0.00 0.00 0.00 0.55 -0.06 35 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.81 -0.08 36 0 37 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 -0.10 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 -0.12 34 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.27 -0.14 34 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.21 -0.14 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.19 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.19 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.19 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.19 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.19 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.19 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.19 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.19 -0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.19 -0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.19 -0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.19 -0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.19 -0.15 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.19 -0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.19 -0.15 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 25 0
29OCT26 17.50 P 0.00 0.00 0.00 0.49 -0.04 36 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.67 -0.06 36 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 1.18 -0.07 38 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.49 -0.07 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 -0.10 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.51 -0.11 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.35 -0.13 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.25 -0.14 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.21 -0.14 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.19 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.19 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.19 -0.15 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.19 -0.15 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.36 -0.04 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.49 -0.05 35 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 0.65 -0.05 35 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.85 -0.06 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 1.09 -0.06 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.35 -0.08 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.65 -0.08 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 -0.10 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.65 -0.12 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.45 -0.13 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.32 -0.14 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.24 -0.15 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.20 -0.15 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.19 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.19 -0.15 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.19 -0.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 -0.03 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.06 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 -0.07 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 -0.08 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.09 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.11 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 -0.10 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 -0.11 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.49 -0.13 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.35 -0.13 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.26 -0.14 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 -0.14 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 -0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.19 -0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.19 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.19 -0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.19 -0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.19 -0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.19 -0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.19 -0.15 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.19 -0.15 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.19 -0.15 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.19 -0.15 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 -0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 -0.10 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.06 -0.10 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.79 -0.12 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.58 -0.13 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.43 -0.13 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.32 -0.14 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.25 -0.14 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.21 -0.14 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.19 -0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.19 -0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.19 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.19 -0.15 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.19 -0.15 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.19 -0.15 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.19 -0.15 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.19 -0.15 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.19 -0.15 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.30 -0.06 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.52 -0.07 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.01 -0.08 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.29 -0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 -0.09 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 -0.10 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.54 -0.11 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.25 -0.12 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.02 -0.12 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.83 -0.13 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.67 -0.13 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.54 -0.13 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.43 -0.14 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.34 -0.14 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.27 -0.15 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.22 -0.15 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.19 -0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.19 -0.15 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.19 -0.15 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.13 -0.05 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.53 -0.06 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.01 -0.07 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.26 -0.08 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.54 -0.08 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.83 -0.08 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.13 -0.10 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.78 -0.10 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.49 -0.10 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.24 -0.11 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 -0.11 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.84 -0.13 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.69 -0.13 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.56 -0.13 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.46 -0.13 32 0 0 0
TOTAL PUT 15 1,139 +15
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$ 3.055
29SEP26 2.10 C 0.00 0.00 0.00 0.96 +0.04 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 +0.04 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29SEP26 2.90 C 0.16 0.16 0.16 0.19 +0.03 27 90 90 +90
29SEP26 3.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 4.90 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 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 0.00 139 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.22 +0.02 25 0 30 0
29OCT26 3.00 C 0.14 0.15 0.14 0.17 +0.03 28 30 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.12 +0.02 28 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 74 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
27NOV26 3.20 C 0.11 0.11 0.11 0.12 +0.02 29 15 15 +15
27NOV26 3.30 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 +0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 0.00 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.04 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 +0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
TOTAL CALL 135 1,322 +105
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.02 27 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 161 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 -0.03 27 0 82 0
29SEP26 3.20 P 0.20 0.20 0.20 0.18 -0.04 28 3 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.04 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 -0.04 35 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 -0.04 41 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.04 53 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.06 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.06 58 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.06 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.06 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 -0.06 70 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.05 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 -0.04 90 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.04 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 -0.04 98 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 -0.04 101 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 -0.04 105 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 -0.04 108 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 -0.04 117 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 -0.04 125 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.71 -0.03 132 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.96 -0.03 139 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.21 -0.04 146 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.46 -0.04 152 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.71 -0.04 158 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.96 -0.03 164 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.21 -0.04 169 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.46 -0.04 174 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.71 -0.03 180 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.96 -0.04 185 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.21 -0.04 189 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 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.02 27 0 76 0
29OCT26 3.00 P 0.11 0.11 0.11 0.10 -0.02 27 30 68 +30
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 -0.02 29 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 -0.03 29 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 -0.03 31 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 -0.04 34 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 -0.06 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 -0.06 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 -0.06 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.17 -0.04 60 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 -0.06 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 -0.05 54 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.46 -0.04 64 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.56 -0.04 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.66 -0.04 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.76 -0.04 72 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.00 36 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
27NOV26 2.90 P 0.10 0.10 0.10 0.10 -0.01 30 15 15 +15
27NOV26 3.00 P 0.15 0.15 0.14 0.14 -0.02 29 45 45 +35
27NOV26 3.10 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.95 -0.06 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.05 -0.06 39 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.17 -0.04 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 -0.06 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.02 30 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 30 0 20 0
30DEC26 3.00 P 0.17 0.17 0.17 0.17 -0.02 30 15 15 +5
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.02 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.02 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.04 34 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.04 37 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.05 36 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.06 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 -0.04 44 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.35 -0.05 41 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 -0.04 48 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.04 50 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.66 -0.04 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.76 -0.04 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 -0.04 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.96 -0.04 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.21 -0.04 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.46 -0.04 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.71 -0.03 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.96 -0.03 73 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.21 -0.04 77 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.46 -0.04 80 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.71 -0.04 83 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.96 -0.03 86 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.21 -0.04 89 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.03 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.04 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.02 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.03 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.02 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.03 32 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 -0.03 34 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 -0.04 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 -0.04 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 -0.05 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 -0.04 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.04 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.66 -0.04 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.86 -0.04 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.96 -0.04 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.21 -0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.46 -0.04 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.71 -0.03 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.96 -0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.21 -0.04 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.46 -0.04 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.71 -0.04 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.96 -0.03 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 -0.02 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.02 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.02 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.04 30 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.17 -0.04 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.25 -0.06 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.35 -0.05 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 -0.04 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.56 -0.04 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.66 -0.04 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.76 -0.04 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.86 -0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.96 -0.04 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.21 -0.04 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.46 -0.04 47 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.98 -0.03 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
TOTAL PUT 108 1,518 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 192.200
04SEP26 146.00 C 0.00 0.00 0.00 46.21 -1.51 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 45.21 -1.51 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 44.21 -1.51 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 43.21 -1.51 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 42.21 -1.51 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 39.71 -1.52 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 37.21 -1.52 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 34.71 -1.52 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 32.21 -1.52 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 29.71 -1.52 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 27.21 -1.52 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 24.71 -1.52 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 22.21 -1.52 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 19.71 -1.52 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 17.21 -1.52 0 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 14.72 -1.52 55 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 12.22 -1.55 46 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 9.74 -1.60 45 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 7.33 -1.68 46 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 4.94 -1.90 39 0 2 0
04SEP26 190.00 C 3.68 3.75 3.20 3.07 -1.90 43 11 3 +1
04SEP26 192.50 C 2.50 2.50 2.09 1.69 -1.74 45 25 16 +3
04SEP26 195.00 C 1.10 1.10 1.10 0.79 -1.37 46 1 1 +1
04SEP26 197.50 C 0.41 0.41 0.41 0.32 -0.94 46 5 10 +5
04SEP26 200.00 C 0.00 0.00 0.00 0.11 -0.57 47 0 5 0
04SEP26 202.50 C 0.00 0.00 0.00 0.03 -0.31 47 0 6 0
04SEP26 205.00 C 0.07 0.07 0.07 0.01 -0.14 49 1 1 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 2 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 2 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 46.30 -1.51 59 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 45.30 -1.51 56 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 44.30 -1.51 54 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 43.30 -1.51 51 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 42.30 -1.51 48 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 39.80 -1.51 0 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 37.30 -1.52 0 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 34.81 -1.51 46 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 32.31 -1.52 41 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 29.82 -1.52 42 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 27.34 -1.52 43 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 24.86 -1.54 41 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 22.42 -1.54 42 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 20.00 -1.56 42 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 17.65 -1.55 42 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 15.36 -1.57 42 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 13.19 -1.55 42 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 11.14 -1.53 42 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 9.09 -1.66 40 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 7.31 -1.72 40 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 6.01 -1.41 42 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 4.77 -1.22 42 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 3.65 -1.24 42 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 2.76 -1.06 42 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 2.05 -0.86 42 0 21 0
11SEP26 202.50 C 0.00 0.00 0.00 1.47 -0.74 42 0 17 0
11SEP26 205.00 C 0.00 0.00 0.00 1.03 -0.61 42 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.70 -0.49 42 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.47 -0.38 42 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.31 -0.29 42 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.20 -0.21 42 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.12 -0.16 42 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.08 -0.10 42 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.05 -0.07 43 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 112.37 -1.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 109.88 -1.50 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 107.38 -1.51 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 104.89 -1.51 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 102.39 -1.51 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 99.90 -1.51 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 97.40 -1.51 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 94.91 -1.51 67 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 92.41 -1.51 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 89.92 -1.51 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 87.43 -1.50 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 84.93 -1.51 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 82.44 -1.51 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 79.94 -1.51 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 77.45 -1.51 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 74.95 -1.51 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 72.46 -1.51 52 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 69.96 -1.51 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 67.47 -1.51 46 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 64.98 -1.51 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 62.48 -1.51 40 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 59.99 -1.51 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 58.17 -0.84 79 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 55.01 -1.51 45 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 52.52 -1.71 43 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 50.04 -1.52 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.56 -1.53 43 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 45.10 -1.53 44 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 42.64 -1.33 43 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 40.66 -1.10 55 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 38.24 -1.56 53 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 35.59 -2.41 47 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 33.06 -1.58 44 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 30.75 -1.58 44 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 28.68 -1.32 46 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 26.28 -1.61 44 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 24.15 -1.60 44 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 22.09 -1.60 44 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 20.11 -1.60 44 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 18.23 -1.58 44 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 16.44 -1.02 44 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 14.75 -1.54 44 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 13.17 -1.51 44 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 11.70 -1.46 44 0 20 0
29SEP26 190.00 C 10.26 10.26 10.26 10.26 -1.38 43 2 19 0
29SEP26 192.50 C 8.72 8.72 8.72 9.04 -1.33 43 15 15 +15
29SEP26 195.00 C 0.00 0.00 0.00 7.93 -1.42 44 0 88 0
29SEP26 197.50 C 7.98 7.98 7.98 6.92 -1.22 44 15 45 +15
29SEP26 200.00 C 5.88 5.88 5.88 6.02 -1.15 44 2 69 -1
29SEP26 205.00 C 4.50 4.50 4.50 4.52 -1.00 44 5 84 +5
29SEP26 210.00 C 0.00 0.00 0.00 3.29 -0.88 44 0 56 0
29SEP26 215.00 C 0.00 0.00 0.00 2.33 -0.73 44 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 1.62 -0.59 44 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 1.11 -0.46 44 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.74 -0.35 44 0 44 0
29SEP26 235.00 C 0.00 0.00 0.00 0.49 -0.26 44 0 10 0
29SEP26 240.00 C 0.00 0.00 0.00 0.32 -0.19 44 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.20 -0.14 44 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 67.89 -1.51 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 65.44 -1.52 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 63.00 -1.52 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 60.58 -1.52 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 58.17 -1.53 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 55.79 -1.52 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 53.42 -1.53 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 51.09 -1.52 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 48.78 -1.52 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 46.50 -1.52 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 44.26 -1.42 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 42.07 -1.51 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 39.91 -1.51 48 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 37.81 -1.49 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 35.75 -1.49 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 33.75 -1.48 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 31.81 -1.47 48 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 29.93 -2.16 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 28.11 -2.32 48 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 26.36 -1.41 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 24.68 -1.38 48 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 23.06 -1.36 48 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 21.51 -1.33 48 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.03 -1.30 48 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 18.50 -1.31 48 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 17.24 -1.28 48 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 15.99 -1.37 48 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 14.83 -1.26 48 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.81 -1.20 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.63 -1.16 48 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.84 -1.10 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 10.09 -1.00 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 8.46 -0.91 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 7.05 -0.83 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 5.85 -0.74 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 4.82 -0.66 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.95 -0.59 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 3.23 -0.51 48 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.62 -0.45 48 0 29 0
29OCT26 245.00 C 2.79 2.79 2.79 2.12 -0.39 48 15 32 +15
29OCT26 250.00 C 0.00 0.00 0.00 1.71 -0.33 48 0 28 0
27NOV26 135.00 C 0.00 0.00 0.00 59.18 -1.46 48 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 56.90 -1.46 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 54.66 -1.45 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 52.46 -1.43 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 50.29 -1.42 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 48.16 -1.41 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 46.07 -1.39 48 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 44.03 -1.37 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.03 -1.35 48 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.08 -1.33 48 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.18 -1.31 48 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 36.33 -1.29 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.53 -1.27 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 32.79 -1.89 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 31.11 -1.82 48 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 29.48 -1.19 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 27.91 -1.16 48 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 26.39 -1.95 48 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.93 -1.89 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.53 -1.08 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 22.19 -1.05 48 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 20.90 -1.02 48 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 19.83 -1.04 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.43 -1.32 48 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.61 -0.87 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 16.59 -0.83 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 15.19 -1.23 48 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.80 -0.76 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 12.08 -0.64 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.53 -0.69 49 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 9.15 -0.63 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.92 -0.58 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.65 -0.71 48 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.73 -0.45 48 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.92 -0.41 48 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.22 -0.37 48 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.61 -0.33 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 112.98 -1.51 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 110.51 -1.51 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 108.04 -1.51 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 105.57 -1.51 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 103.10 -1.51 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.64 -1.51 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 98.17 -1.51 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 95.72 -1.51 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 93.27 -1.51 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 90.82 -1.51 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 88.39 -1.51 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 85.96 -1.51 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 83.54 -1.52 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 81.14 -1.51 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 78.75 -1.51 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 76.37 -1.52 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 74.02 -1.51 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 71.68 -1.52 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 69.37 -1.52 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 67.08 -1.52 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 64.82 -1.51 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 62.59 -1.51 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 60.39 -1.50 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.22 -1.50 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 56.08 -1.50 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 53.99 -1.49 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 51.93 -1.48 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.91 -1.48 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.93 -1.47 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.61 -1.66 50 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 44.44 -1.90 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.27 -1.44 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.48 -1.42 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 38.73 -1.41 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 36.93 -2.15 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.38 -1.38 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 33.78 -1.36 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.23 -1.35 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.73 -1.66 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 29.28 -1.79 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 27.89 -1.70 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.54 -1.58 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.24 -1.65 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 23.88 -1.79 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.73 -1.24 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 21.66 -1.23 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.57 -1.22 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.57 -1.18 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.61 -1.13 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 16.82 -1.04 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.85 -1.35 48 0 83 0
30DEC26 215.00 C 0.00 0.00 0.00 13.60 -0.95 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.12 -0.89 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.78 -0.84 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.29 -0.76 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.24 -0.71 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.29 -0.66 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.45 -0.60 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.69 -0.56 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 113.66 -1.49 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 111.23 -1.49 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 108.81 -1.49 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 106.40 -1.48 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 104.00 -1.48 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 101.61 -1.47 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 99.23 -1.46 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 96.87 -1.45 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 94.52 -1.44 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 92.19 -1.43 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 89.87 -1.42 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 87.58 -1.41 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 85.30 -1.40 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 83.05 -1.38 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 80.83 -1.36 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 78.62 -1.36 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 76.45 -1.33 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 74.31 -1.31 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 72.19 -1.30 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 70.11 -1.27 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.06 -1.25 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.04 -1.23 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 64.05 -1.21 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 62.10 -1.19 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 60.19 -1.16 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.31 -1.14 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.47 -1.12 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.67 -1.09 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.91 -1.06 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 51.35 -2.03 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 49.64 -1.76 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 47.85 -0.99 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.25 -0.96 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.68 -0.93 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.15 -0.91 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.67 -0.87 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.52 -1.55 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 38.81 -0.82 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.44 -0.80 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.10 -0.78 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.81 -0.75 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.55 -0.73 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.33 -0.70 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.17 -0.65 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.06 -0.59 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.06 -0.46 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.94 -0.48 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.95 -0.40 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.99 -0.33 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 24.26 -0.10 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.48 -0.72 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 20.88 -0.55 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 19.16 -0.63 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.78 -0.48 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.49 -0.35 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.76 -0.76 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.01 +0.14 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.52 -0.25 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.53 -0.22 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 99.86 -1.52 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 97.55 -1.50 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 95.27 -1.51 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 93.01 -1.51 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 90.76 -1.51 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 88.56 -1.48 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 86.38 -1.49 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 84.21 -1.49 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 82.05 -1.48 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 79.97 -1.47 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 77.92 -1.46 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 75.86 -1.46 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 73.81 -1.45 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 71.87 -1.43 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 69.95 -1.42 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 68.04 -1.40 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 66.12 -1.41 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 64.29 -1.37 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 62.53 -1.36 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.77 -1.35 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 59.01 -1.36 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 57.26 -1.36 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.65 -1.30 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.07 -1.28 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.49 -1.27 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 50.91 -1.29 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.33 -1.30 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.89 -1.21 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 46.50 -1.20 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 45.11 -1.19 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 43.72 -1.20 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 42.34 -1.21 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 40.98 -1.19 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 39.79 -1.10 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 38.60 -1.09 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 37.41 -1.09 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.22 -1.10 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 35.04 -1.10 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.87 -1.09 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.86 -0.98 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 31.86 -0.97 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 30.87 -0.98 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 29.88 -0.98 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 27.92 -0.97 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.17 -0.85 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.56 -0.85 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 22.96 -0.85 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.36 -1.52 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 20.08 -0.73 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.82 -0.73 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.56 -0.72 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.31 -0.71 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.34 -0.60 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 49.48 -1.47 46 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 48.15 -1.47 46 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 46.82 -1.47 46 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 45.67 -1.38 46 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 44.53 -1.39 46 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 43.39 -1.39 46 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 42.25 -1.40 46 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 41.12 -1.39 46 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 39.98 -1.40 46 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 38.84 -1.41 46 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 37.88 -1.29 46 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 36.93 -1.30 46 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 35.98 -1.30 46 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 35.03 -1.31 46 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 33.14 -1.31 46 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 31.27 -1.29 46 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 29.74 -1.19 46 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 28.20 -1.20 46 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 26.66 -1.21 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 25.13 -1.99 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 23.87 -1.80 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 22.66 -1.77 46 0 0 0
TOTAL CALL 97 12,289 +59
04SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
04SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
04SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 61 0
04SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 51 0
04SEP26 182.50 P 0.00 0.00 0.00 0.03 -0.09 47 0 17 0
04SEP26 185.00 P 0.00 0.00 0.00 0.12 -0.17 47 0 37 0
04SEP26 187.50 P 0.80 0.80 0.38 0.38 -0.25 47 7 17 +5
04SEP26 190.00 P 1.00 1.00 1.00 0.98 -0.18 47 1 11 0
04SEP26 192.50 P 0.00 0.00 0.00 2.05 +0.02 47 0 28 0
04SEP26 195.00 P 0.00 0.00 0.00 3.69 +0.43 49 0 20 0
04SEP26 197.50 P 0.00 0.00 0.00 5.57 +0.68 44 0 1 0
04SEP26 200.00 P 0.00 0.00 0.00 7.89 +0.95 46 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 10.32 +1.22 46 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 12.80 +1.37 0 0 2 0
04SEP26 207.50 P 0.00 0.00 0.00 15.30 +1.46 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 17.80 +1.49 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 20.30 +1.50 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 22.80 +1.50 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 25.30 +1.50 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 27.80 +1.50 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 30.30 +1.50 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 32.80 +1.50 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 35.30 +1.50 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 37.80 +1.50 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 40.30 +1.50 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 42.80 +1.50 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 45.30 +1.50 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 47.80 +1.50 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 50.30 +1.50 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 52.80 +1.50 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 55.30 +1.50 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 57.80 +1.50 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 60.30 +1.50 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 62.80 +1.50 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 12 0
11SEP26 172.50 P 0.29 0.30 0.29 0.20 -0.03 42 23 42 +23
11SEP26 175.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 2 0
11SEP26 177.50 P 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
11SEP26 180.00 P 1.10 1.10 1.10 0.89 -0.04 42 1 23 0
11SEP26 182.50 P 0.00 0.00 0.00 1.33 +0.03 42 0 0 0
11SEP26 185.00 P 1.95 1.95 1.75 1.90 +0.04 42 2 11 +1
11SEP26 187.50 P 0.00 0.00 0.00 2.68 +0.11 42 0 2 0
11SEP26 190.00 P 0.00 0.00 0.00 3.64 +0.19 41 0 6 0
11SEP26 192.50 P 4.51 4.51 4.51 4.84 +0.33 41 1 1 +1
11SEP26 195.00 P 0.00 0.00 0.00 6.36 +0.61 42 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 8.00 +0.83 43 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 9.96 +1.06 45 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 11.61 +0.79 42 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 13.69 +0.93 42 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 15.88 +1.06 42 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 18.16 +1.16 42 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 20.51 +1.24 42 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 22.91 +1.31 42 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 25.35 +1.37 42 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 27.82 +1.43 42 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 30.30 +1.46 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 32.80 +1.49 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 35.30 +1.50 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 37.80 +1.50 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 40.30 +1.50 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 42.80 +1.50 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 45.30 +1.50 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 47.80 +1.50 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 50.30 +1.50 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 52.80 +1.50 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 55.30 +1.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 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 73 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 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 55 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 0.01 -0.01 43 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.05 -0.02 44 1 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.18 -0.05 44 0 16 0
29SEP26 155.00 P 0.43 0.43 0.43 0.26 -0.05 44 1 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.38 -0.06 44 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.71 -0.07 44 0 16 0
29SEP26 165.00 P 1.05 1.05 1.05 0.96 -0.09 44 1 40 0
29SEP26 167.50 P 0.00 0.00 0.00 1.26 -0.09 44 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 1.63 -0.07 44 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 2.09 -0.02 44 0 27 0
29SEP26 175.00 P 0.00 0.00 0.00 2.57 +0.04 44 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.18 +0.04 44 0 26 0
29SEP26 180.00 P 0.00 0.00 0.00 3.88 +0.10 44 0 151 0
29SEP26 182.50 P 4.98 4.98 4.98 4.68 +0.11 44 15 56 0
29SEP26 185.00 P 0.00 0.00 0.00 5.59 +0.18 44 0 38 0
29SEP26 187.50 P 6.88 7.18 6.38 6.68 +0.30 44 300 503 -40
29SEP26 190.00 P 0.00 0.00 0.00 7.78 +0.35 44 1 62 0
29SEP26 192.50 P 0.00 0.00 0.00 9.05 +0.45 44 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 10.43 +0.37 44 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 11.92 +0.66 44 0 55 0
29SEP26 200.00 P 0.00 0.00 0.00 13.47 +0.59 44 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 16.85 +0.51 44 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 20.63 +0.67 44 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 24.71 +0.83 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.04 +0.98 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.56 +1.11 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 38.23 +0.87 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 43.22 +1.25 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 47.89 +1.36 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.82 +1.42 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.80 +1.47 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.58 -0.01 48 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.72 -0.01 48 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.91 -0.01 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.14 -0.01 48 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.42 -0.01 48 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.70 -0.01 48 0 40 0
29OCT26 155.00 P 0.00 0.00 0.00 2.07 +0.01 48 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.46 +0.05 48 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.91 +0.10 48 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.37 +0.14 48 0 14 0
29OCT26 165.00 P 3.49 3.49 3.49 3.95 +0.20 49 4 5 +4
29OCT26 167.50 P 0.00 0.00 0.00 4.55 +0.27 48 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 5.14 +0.21 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 5.86 +0.28 48 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.63 +0.24 48 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.50 +0.30 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.44 +0.37 48 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.48 +0.42 48 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.44 +0.36 47 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 11.62 +0.29 47 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 13.01 +0.68 48 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 14.25 +0.68 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.67 +0.60 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 17.21 +0.72 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 18.75 +0.81 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 22.03 +0.91 49 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.20 -0.06 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 29.40 +1.29 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 33.09 +1.33 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 36.91 +1.14 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.07 +0.42 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.07 +0.98 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.58 +1.09 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.13 +1.19 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.75 +1.21 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.23 +0.05 48 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.49 +0.08 48 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.77 +0.07 48 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.06 +0.08 48 1 6 +1
27NOV26 147.50 P 0.00 0.00 0.00 2.45 +0.12 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.83 +0.11 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.26 +0.15 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.78 +0.17 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.29 +0.16 48 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.87 +0.22 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.54 +0.23 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.21 +0.22 48 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.94 +0.28 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.78 +0.31 48 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.63 +0.31 48 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 9.28 +0.03 48 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 10.38 +0.40 48 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.30 +0.47 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 12.42 +0.36 48 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.84 +0.83 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.08 +0.87 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.21 +0.48 48 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 17.59 +0.81 48 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 19.02 +0.86 48 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 19.78 +0.18 47 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 22.12 +0.70 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.14 +0.57 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 28.53 +1.05 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 32.03 +0.30 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 35.83 +0.47 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.89 +1.37 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 43.18 +0.38 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.79 +1.62 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.09 +1.71 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.40 +1.79 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 60.23 +1.21 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 47 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 0.00 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 0.00 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.27 0.00 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.43 -0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.66 0.00 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.79 -0.01 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.95 -0.01 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.15 -0.01 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.35 -0.01 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.61 +0.01 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.89 0.00 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.18 0.00 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.54 +0.02 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.93 +0.02 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.33 +0.02 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.79 +0.04 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.32 +0.04 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.85 +0.04 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.42 +0.08 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.10 +0.08 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.78 +0.08 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.47 +0.08 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.29 +0.14 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.15 +0.14 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.01 +0.14 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.89 +0.15 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.58 -0.15 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.62 +0.23 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.73 +0.30 47 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 14.91 +0.35 47 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.14 +0.30 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.43 +0.47 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.76 +0.41 47 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 20.48 +0.79 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.56 +0.48 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 23.00 +0.52 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.47 +0.38 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.65 +1.01 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.21 +1.22 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 34.48 +0.75 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.36 +1.36 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.22 +1.03 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 45.59 +1.08 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 49.52 +1.06 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.29 +0.86 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.52 +0.96 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.76 +0.97 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 +0.04 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 +0.04 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.74 +0.08 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.88 +0.08 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.03 +0.09 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.23 +0.12 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.45 +0.13 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.66 +0.13 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.93 +0.18 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.23 +0.18 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.53 +0.18 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.86 +0.21 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.27 +0.25 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.68 +0.25 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.09 +0.25 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.57 +0.32 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.12 +0.34 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.67 +0.35 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.22 +0.35 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.85 +0.43 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.55 +0.45 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.26 +0.45 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.97 +0.46 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.42 +0.35 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.59 +0.57 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.47 +0.57 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.36 +0.57 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.25 +0.58 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.23 +0.67 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.31 +0.70 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.39 +0.70 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.96 +0.20 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.16 +0.41 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.36 +0.53 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.61 +0.58 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 21.65 +0.38 46 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 23.27 +0.63 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.32 +0.46 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.04 +0.78 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.50 +0.78 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.59 +0.50 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.13 +0.38 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 33.36 +0.58 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 36.32 +0.43 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 39.89 +0.74 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 43.43 +1.10 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 46.98 +1.20 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.65 +1.20 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.35 +1.21 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.14 +1.28 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.13 +1.29 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.13 +1.30 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.98 +0.03 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.14 +0.04 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.35 +0.04 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.79 +0.04 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.07 +0.06 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.38 +0.06 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.68 +0.06 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.00 +0.07 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.42 +0.09 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.84 +0.09 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.26 +0.09 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.69 +0.10 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.24 +0.13 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.80 +0.14 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.36 +0.14 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.92 +0.14 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.58 +0.20 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.29 +0.19 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.01 +0.20 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.72 +0.19 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.45 +0.20 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.32 +0.27 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.21 +0.27 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.10 +0.27 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.00 +0.27 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.89 +0.27 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.92 +0.35 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.01 +0.36 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.09 +0.36 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.17 +0.36 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.25 +0.35 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.74 +0.76 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.75 +0.27 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.72 +0.19 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.06 +0.27 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.84 +0.54 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 28.21 +0.58 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.33 +0.55 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.51 +0.33 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.87 +0.51 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.44 +0.62 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.95 +0.58 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.86 +0.58 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.05 +0.70 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 44.36 +0.70 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 47.68 +0.70 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.03 +0.72 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.68 +0.83 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.33 +0.83 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.00 +0.83 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 65.71 +0.86 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 69.67 +0.95 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 21.74 +0.05 46 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 22.85 +0.05 46 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 23.98 +0.06 46 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.26 +0.13 46 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.56 +0.13 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.74 +0.41 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.08 +0.49 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.42 +0.51 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.79 +0.54 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.21 +0.57 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.62 +0.53 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 36.11 +0.58 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.61 +0.63 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.11 +0.35 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.21 +0.43 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.44 +0.48 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.78 +0.54 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 51.84 +0.34 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.21 +0.34 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.60 +0.34 46 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 62.26 +0.47 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 65.95 +0.47 46 0 0 0
TOTAL PUT 359 13,214 -5
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$ 50.700
04SEP26 38.50 C 0.00 0.00 0.00 12.20 +1.45 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 11.70 +1.45 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 11.20 +1.45 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 10.70 +1.45 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 10.20 +1.45 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 9.70 +1.45 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 9.20 +1.45 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 8.70 +1.45 0 0 1 0
04SEP26 42.50 C 0.00 0.00 0.00 8.20 +1.45 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 7.70 +1.45 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 7.20 +1.45 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 6.70 +1.45 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 6.20 +1.44 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 5.70 +1.43 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 5.20 +1.42 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 4.70 +1.40 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 4.21 +1.38 71 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 3.71 +1.38 63 0 40 0
04SEP26 47.50 C 0.00 0.00 0.00 3.22 +1.32 64 0 87 0
04SEP26 48.00 C 0.00 0.00 0.00 2.73 +1.22 60 0 77 0
04SEP26 48.50 C 0.00 0.00 0.00 2.26 +1.10 60 0 96 0
04SEP26 49.00 C 2.00 2.00 1.65 1.80 +0.94 57 36 48 -35
04SEP26 49.50 C 1.48 1.48 1.15 1.34 +0.72 51 6 106 -4
04SEP26 50.00 C 1.41 1.41 1.41 0.98 +0.55 53 6 109 -6
04SEP26 51.00 C 0.32 0.71 0.32 0.42 +0.24 52 492 402 +321
04SEP26 52.00 C 0.26 0.33 0.26 0.16 +0.09 55 112 114 -15
04SEP26 53.00 C 0.13 0.13 0.12 0.05 +0.02 57 45 129 +1
04SEP26 54.00 C 0.04 0.04 0.04 0.02 +0.01 63 1 31 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 84 0 137 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 11.73 +1.46 65 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 11.23 +1.45 61 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 10.73 +1.45 58 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 10.23 +1.44 55 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 9.73 +1.47 51 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 9.23 +1.45 48 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 8.73 +1.41 45 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 8.24 +1.41 51 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 7.74 +1.39 48 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 7.25 +1.37 49 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 6.76 +1.34 48 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 6.28 +1.32 49 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 5.80 +1.28 48 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 5.33 +1.24 48 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 4.87 +1.20 48 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 4.42 +1.15 48 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 3.99 +1.10 48 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 3.57 +1.12 48 0 46 0
11SEP26 48.00 C 0.00 0.00 0.00 3.17 +1.04 48 0 24 0
11SEP26 48.50 C 0.00 0.00 0.00 2.71 +0.88 44 0 31 0
11SEP26 49.00 C 0.00 0.00 0.00 2.36 +0.81 44 0 0 0
11SEP26 49.50 C 2.26 2.35 2.26 2.04 +0.74 45 3 21 -2
11SEP26 50.00 C 1.79 2.10 1.70 1.75 +0.65 45 38 83 +35
11SEP26 51.00 C 1.10 1.54 1.10 1.24 +0.47 45 54 31 -33
11SEP26 52.00 C 0.00 0.00 0.00 0.87 +0.34 46 0 10 0
11SEP26 53.00 C 0.58 0.73 0.56 0.60 +0.24 47 60 96 +45
11SEP26 54.00 C 0.30 0.41 0.30 0.40 +0.16 48 34 43 +30
11SEP26 55.00 C 0.31 0.31 0.31 0.26 +0.11 49 20 53 +20
11SEP26 56.00 C 0.22 0.24 0.22 0.17 +0.06 50 62 62 +62
11SEP26 57.00 C 0.15 0.15 0.15 0.10 +0.03 50 15 17 +15
11SEP26 58.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 71.00 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 29.75 +1.46 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.75 +1.46 102 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 27.75 +1.46 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.75 +1.46 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.75 +1.45 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.76 +1.46 85 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.76 +1.46 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.76 +1.46 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 21.76 +1.45 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.76 +1.45 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 19.77 +1.46 63 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 18.77 +1.45 54 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 17.77 +1.53 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 16.78 +1.33 56 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 15.79 +1.24 56 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 14.79 +1.16 52 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 13.80 +1.25 51 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 12.82 +1.19 51 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 11.74 +1.16 0 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 10.73 +1.17 0 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 9.74 +0.93 0 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 9.11 +1.34 55 0 533 0
29SEP26 43.00 C 0.00 0.00 0.00 7.98 +1.07 43 0 821 0
29SEP26 44.00 C 7.45 7.45 7.45 7.26 +1.29 50 2 117 -2
29SEP26 45.00 C 0.00 0.00 0.00 6.43 +1.11 50 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 5.65 +1.06 50 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 4.91 +1.12 49 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.23 +1.00 49 0 888 0
29SEP26 49.00 C 3.20 3.90 3.20 3.50 +0.84 47 10 170 -3
29SEP26 50.00 C 2.48 3.35 2.48 2.95 +0.73 47 36 2,053 +31
29SEP26 52.50 C 1.80 2.08 1.80 1.91 +0.51 48 19 1,691 -8
29SEP26 55.00 C 1.16 1.38 1.12 1.19 +0.33 49 75 688 -10
29SEP26 57.50 C 0.70 0.83 0.70 0.72 +0.20 50 28 463 +20
29SEP26 60.00 C 0.50 0.52 0.50 0.45 +0.12 52 18 493 +2
29SEP26 62.50 C 0.34 0.36 0.34 0.26 +0.06 53 4 782 +2
29SEP26 65.00 C 0.21 0.22 0.21 0.15 +0.03 54 48 239 +29
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 217 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 0.00 55 0 111 0
29SEP26 72.50 C 0.10 0.10 0.10 0.03 0.00 56 4 17 +4
29SEP26 75.00 C 0.05 0.05 0.05 0.02 0.00 58 50 50 +50
29OCT26 26.00 C 0.00 0.00 0.00 24.82 +1.46 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.83 +1.46 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.83 +1.45 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.84 +1.53 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.85 +1.39 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.93 +1.47 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.81 +1.45 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.97 +1.48 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.93 +1.42 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.00 +1.37 54 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 15.13 +1.50 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.11 +1.41 52 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 13.11 +1.18 49 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 12.21 +1.30 49 0 82 0
29OCT26 40.00 C 10.60 10.60 10.60 11.43 +1.23 52 1 73 0
29OCT26 41.00 C 0.00 0.00 0.00 10.55 +1.13 51 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.67 +1.02 50 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 8.91 +1.14 50 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 8.39 +1.32 54 0 138 0
29OCT26 45.00 C 7.55 7.55 7.55 7.32 +0.91 48 2 73 +2
29OCT26 46.00 C 0.00 0.00 0.00 6.76 +0.97 50 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.16 +1.07 51 0 277 0
29OCT26 48.00 C 4.64 4.64 4.64 5.53 +0.99 50 15 182 0
29OCT26 49.00 C 0.00 0.00 0.00 4.85 +0.76 49 0 280 0
29OCT26 50.00 C 0.00 0.00 0.00 4.36 +0.75 49 0 253 0
29OCT26 52.50 C 2.71 3.50 2.71 3.29 +0.61 50 3 308 +1
29OCT26 55.00 C 2.54 2.54 2.54 2.48 +0.48 51 1 275 +1
29OCT26 57.50 C 1.95 1.95 1.95 1.86 +0.38 51 1 57 0
29OCT26 60.00 C 1.53 1.53 1.53 1.41 +0.36 53 1 2,005 0
29OCT26 62.50 C 0.00 0.00 0.00 1.05 +0.31 54 0 304 0
29OCT26 65.00 C 0.82 0.82 0.82 0.80 +0.29 55 10 95 +10
29OCT26 67.50 C 0.69 0.69 0.69 0.60 +0.25 55 5 189 0
29OCT26 70.00 C 0.54 0.54 0.54 0.44 +0.20 56 1 2,060 0
29OCT26 72.50 C 0.00 0.00 0.00 0.33 +0.17 57 0 123 0
29OCT26 75.00 C 0.00 0.00 0.00 0.25 +0.14 57 0 328 0
27NOV26 29.00 C 0.00 0.00 0.00 22.02 +1.45 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.85 +1.24 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.04 +1.25 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.13 +1.29 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.18 +1.29 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.25 +1.29 55 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.23 +1.36 51 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.43 +1.27 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.54 +1.32 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.60 +1.24 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 12.80 +1.33 52 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 12.01 +1.25 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.21 +1.25 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 10.32 +1.07 50 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 9.63 +1.09 50 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 8.95 +1.09 51 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 8.21 +0.91 50 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 7.57 +0.84 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.08 +1.00 51 0 61 0
27NOV26 48.00 C 0.00 0.00 0.00 6.54 +1.00 51 0 109 0
27NOV26 49.00 C 5.42 5.42 5.42 5.89 +0.82 50 15 38 +15
27NOV26 50.00 C 0.00 0.00 0.00 5.39 +0.71 50 0 164 0
27NOV26 52.50 C 3.78 3.78 3.78 4.35 +0.61 50 15 126 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.54 +0.55 52 0 174 0
27NOV26 57.50 C 2.94 2.94 2.94 2.87 +0.47 53 11 173 0
27NOV26 60.00 C 0.00 0.00 0.00 2.33 +0.38 53 0 185 0
27NOV26 62.50 C 0.00 0.00 0.00 1.88 +0.35 54 0 151 0
27NOV26 65.00 C 0.00 0.00 0.00 1.49 +0.29 54 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 1.18 +0.24 55 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.94 +0.21 55 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.75 +0.17 56 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.59 +0.14 56 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 29.91 +1.46 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.92 +1.46 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.94 +1.44 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.96 +1.46 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.98 +1.36 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.01 +1.33 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.17 +1.41 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.14 +1.35 58 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 22.11 +1.43 52 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 21.13 +1.23 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.14 +1.15 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.37 +1.32 54 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.43 +1.28 53 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.56 +1.28 53 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 16.64 +1.33 52 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.82 +1.25 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.82 +0.91 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 14.09 +1.18 51 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 13.33 +1.09 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 12.55 +1.02 51 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 11.87 +1.08 52 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 11.03 +0.97 50 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 10.33 +0.99 50 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.64 +1.03 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.03 +0.94 50 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 8.42 +0.83 50 0 693 0
30DEC26 47.00 C 0.00 0.00 0.00 7.85 +0.74 50 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 7.46 +1.03 51 0 812 0
30DEC26 49.00 C 0.00 0.00 0.00 6.88 +0.91 51 0 230 0
30DEC26 50.00 C 0.00 0.00 0.00 6.42 +0.86 51 0 248 0
30DEC26 52.50 C 4.68 4.68 4.68 5.30 +0.63 51 15 356 +15
30DEC26 55.00 C 0.00 0.00 0.00 4.32 +0.45 50 0 155 0
30DEC26 57.50 C 0.00 0.00 0.00 3.64 +0.40 51 0 116 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 +0.36 52 0 73 0
30DEC26 62.50 C 0.00 0.00 0.00 2.54 +0.24 52 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 2.08 +0.13 52 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.69 +0.02 52 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.38 -0.05 53 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 1.12 -0.11 53 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.91 -0.16 53 0 19 0
30MAR27 21.00 C 0.00 0.00 0.00 30.11 +1.44 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.15 +1.44 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.32 +1.33 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.54 +1.38 65 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.37 +1.32 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.46 +1.37 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.58 +1.36 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.75 +1.42 57 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.83 +1.38 56 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.95 +1.29 55 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 21.02 +1.19 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 20.21 +1.31 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.33 +1.20 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.62 +1.34 54 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.72 +1.06 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.94 +1.03 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 16.28 +1.12 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.53 +1.09 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.72 +0.95 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 14.02 +0.93 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.35 +0.92 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.79 +0.97 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.05 +0.82 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 11.44 +0.96 50 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 10.91 +0.97 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 10.36 +0.93 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.84 +0.90 50 0 48 0
30MAR27 48.00 C 0.00 0.00 0.00 9.34 +0.97 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.73 +0.74 49 0 80 0
30MAR27 50.00 C 0.00 0.00 0.00 8.40 +0.82 50 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 7.40 +0.63 51 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 6.66 +0.82 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.65 +0.51 51 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 5.07 +0.53 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.42 +0.34 52 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.01 +0.43 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.50 +0.29 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.16 +0.28 54 0 51 0
30MAR27 72.50 C 0.00 0.00 0.00 2.85 +0.26 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.61 +0.27 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 30.31 +1.42 48 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 29.38 +1.42 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.45 +1.41 48 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.54 +1.38 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.63 +1.38 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.74 +1.37 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.86 +1.35 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.00 +1.33 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.16 +1.31 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.33 +1.29 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.53 +1.27 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.74 +1.25 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.98 +1.23 49 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.23 +1.21 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.51 +0.91 50 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 17.81 +1.17 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 17.37 +1.14 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.47 +0.88 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.05 +1.03 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.37 +1.00 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.78 +0.96 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.19 +1.03 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.68 +0.96 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 13.04 +0.98 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.54 +0.99 51 0 161 0
29JUN27 46.00 C 11.80 11.80 11.80 12.03 +0.96 51 100 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.54 +0.93 51 0 21 0
29JUN27 48.00 C 0.00 0.00 0.00 11.07 +1.08 51 0 36 0
29JUN27 49.00 C 0.00 0.00 0.00 10.46 +0.88 50 0 54 0
29JUN27 50.00 C 0.00 0.00 0.00 10.04 +0.75 50 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 9.24 +0.87 52 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 8.35 +0.79 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.57 +0.82 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.87 +0.69 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 6.20 +0.63 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.81 +0.85 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.14 +0.39 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.70 +0.38 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.25 +0.31 54 0 0 0
29JUN27 75.00 C 4.01 4.01 4.01 3.90 +0.31 54 10 10 +10
29SEP27 40.00 C 0.00 0.00 0.00 16.59 +1.08 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.02 +1.06 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.47 +1.05 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.93 +1.02 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.42 +0.88 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.03 +0.97 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 13.55 +0.95 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.08 +0.93 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.63 +1.18 52 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 11.95 +0.90 51 0 10 0
29SEP27 50.00 C 0.00 0.00 0.00 11.54 +0.87 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 10.60 +0.64 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.95 +0.80 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 9.16 +0.75 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 8.46 +0.55 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.80 +0.71 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 7.21 +0.46 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.71 +0.44 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.30 +0.32 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.86 +0.44 54 0 0 0
TOTAL CALL 1,484 57,459 +618
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 159 0 31 0
04SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 21 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 125 0 27 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 225 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
04SEP26 45.00 P 0.03 0.03 0.03 0.01 -0.01 100 20 76 -20
04SEP26 45.50 P 0.00 0.00 0.00 0.01 -0.03 92 0 32 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.05 84 0 30 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 -0.08 76 0 63 0
04SEP26 47.00 P 0.03 0.03 0.03 0.01 -0.13 67 10 643 -10
04SEP26 47.50 P 0.00 0.00 0.00 0.02 -0.20 66 0 108 0
04SEP26 48.00 P 0.06 0.06 0.06 0.03 -0.29 61 9 452 -2
04SEP26 48.50 P 0.00 0.00 0.00 0.06 -0.41 61 0 187 0
04SEP26 49.00 P 0.17 0.22 0.13 0.10 -0.56 58 101 63 -70
04SEP26 49.50 P 0.63 0.63 0.43 0.18 -0.74 57 2 246 +1
04SEP26 50.00 P 0.62 0.62 0.22 0.31 -0.92 56 123 462 +50
04SEP26 51.00 P 0.70 0.84 0.54 0.75 -1.25 55 184 104 +29
04SEP26 52.00 P 0.00 0.00 0.00 1.50 -1.41 61 0 19 0
04SEP26 53.00 P 0.00 0.00 0.00 2.42 -1.36 73 0 800 0
04SEP26 54.00 P 0.00 0.00 0.00 3.41 -1.35 92 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 4.30 -1.46 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 5.30 -1.46 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 6.30 -1.46 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 7.30 -1.46 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 8.30 -1.62 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 9.30 -1.60 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 10.30 -1.63 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 11.30 -1.64 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 12.30 -1.46 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 13.48 -1.42 276 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 14.30 -1.46 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 15.30 -1.46 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 16.30 -1.46 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 17.30 -1.46 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 18.30 -1.46 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 19.30 -1.46 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 20.30 -1.46 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 21.30 -1.46 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
11SEP26 41.50 P 0.03 0.03 0.03 0.01 -0.03 56 5 25 +5
11SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.07 51 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.03 -0.09 52 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.11 50 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.05 -0.15 49 0 6 0
11SEP26 45.00 P 0.11 0.11 0.11 0.08 -0.17 50 20 34 +20
11SEP26 45.50 P 0.14 0.14 0.14 0.11 -0.21 49 3 17 -3
11SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.26 49 0 105 0
11SEP26 46.50 P 0.00 0.00 0.00 0.20 -0.31 49 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.27 -0.36 49 0 24 0
11SEP26 47.50 P 0.42 0.42 0.42 0.35 -0.43 48 20 45 0
11SEP26 48.00 P 0.58 0.58 0.39 0.45 -0.50 48 49 144 +13
11SEP26 48.50 P 0.63 0.63 0.63 0.58 -0.56 48 15 45 +15
11SEP26 49.00 P 0.61 0.83 0.61 0.73 -0.63 48 69 99 +69
11SEP26 49.50 P 0.74 0.91 0.74 0.90 -0.71 48 515 515 +440
11SEP26 50.00 P 0.91 1.23 0.91 1.10 -0.81 48 510 500 +458
11SEP26 51.00 P 1.58 1.58 1.32 1.60 -1.00 48 69 50 -10
11SEP26 52.00 P 2.10 2.10 2.06 2.23 -1.14 49 5 17 +4
11SEP26 53.00 P 0.00 0.00 0.00 2.97 -1.25 51 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 3.79 -1.18 54 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 4.54 -1.35 49 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 5.45 -1.38 50 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 6.38 -1.42 50 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 7.35 -1.60 52 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 8.32 -1.60 51 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 9.41 -1.49 71 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 10.41 -1.52 76 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 11.30 -1.64 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 12.30 -1.60 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 13.48 -1.42 99 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 14.30 -1.46 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 15.30 -1.46 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 16.30 -1.46 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 17.30 -1.46 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 18.30 -1.46 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 19.30 -1.46 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 20.30 -1.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 422 0
29SEP26 30.00 P 0.03 0.03 0.03 0.01 0.00 75 60 3,810 +60
29SEP26 31.00 P 0.04 0.04 0.04 0.01 0.00 71 60 2,740 +60
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.08 52 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.10 52 0 689 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.13 52 0 2,293 0
29SEP26 41.00 P 0.21 0.21 0.21 0.16 -0.16 51 8 780 -8
29SEP26 42.00 P 0.31 0.31 0.27 0.23 -0.22 51 7 383 -3
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.23 51 0 184 0
29SEP26 44.00 P 0.60 0.60 0.48 0.48 -0.26 51 58 333 -20
29SEP26 45.00 P 0.66 0.70 0.60 0.66 -0.29 50 81 573 -38
29SEP26 46.00 P 0.83 0.90 0.83 0.87 -0.38 50 106 340 -71
29SEP26 47.00 P 1.17 1.22 0.99 1.15 -0.43 50 225 1,254 +154
29SEP26 48.00 P 1.92 1.92 1.26 1.47 -0.51 50 156 368 +67
29SEP26 49.00 P 1.85 1.87 1.85 1.86 -0.59 50 5 523 0
29SEP26 50.00 P 2.00 2.00 2.00 2.31 -0.72 50 1 294 -1
29SEP26 52.50 P 0.00 0.00 0.00 3.78 -0.92 51 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 5.57 -0.97 53 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 7.45 -1.26 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.79 -1.37 57 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.14 -1.39 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.48 -1.38 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.04 -1.24 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.30 -1.46 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 21.80 -1.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.30 -1.46 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 -0.08 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.20 -0.10 51 0 268 0
29OCT26 38.00 P 0.42 0.42 0.42 0.28 -0.13 51 1 769 +1
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.15 51 0 397 0
29OCT26 40.00 P 0.00 0.00 0.00 0.49 -0.20 51 0 543 0
29OCT26 41.00 P 0.00 0.00 0.00 0.65 -0.24 51 0 616 0
29OCT26 42.00 P 0.00 0.00 0.00 0.83 -0.28 51 0 648 0
29OCT26 43.00 P 1.07 1.12 1.00 1.04 -0.34 51 32 410 +6
29OCT26 44.00 P 0.00 0.00 0.00 1.30 -0.37 51 0 279 0
29OCT26 45.00 P 0.00 0.00 0.00 1.57 -0.41 51 0 176 0
29OCT26 46.00 P 0.00 0.00 0.00 1.89 -0.46 51 0 162 0
29OCT26 47.00 P 0.00 0.00 0.00 2.24 -0.54 51 0 156 0
29OCT26 48.00 P 3.14 3.14 3.14 2.63 -0.61 50 15 454 0
29OCT26 49.00 P 3.65 3.65 3.65 3.12 -0.65 51 15 606 0
29OCT26 50.00 P 4.21 4.21 3.54 3.61 -0.68 51 17 503 +1
29OCT26 52.50 P 0.00 0.00 0.00 5.08 -0.79 52 0 316 0
29OCT26 55.00 P 0.00 0.00 0.00 6.82 -0.73 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.52 -1.13 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.58 -1.17 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.78 -1.23 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.93 -1.30 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.28 -1.28 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.61 -1.37 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.00 -1.54 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.42 -1.46 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.12 -0.07 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.23 -0.12 48 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 -0.15 49 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.43 -0.17 49 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.55 -0.22 49 0 59 0
27NOV26 39.00 P 0.00 0.00 0.00 0.72 -0.24 50 0 188 0
27NOV26 40.00 P 0.00 0.00 0.00 0.90 -0.29 50 0 159 0
27NOV26 41.00 P 0.00 0.00 0.00 1.13 -0.32 50 0 65 0
27NOV26 42.00 P 0.00 0.00 0.00 1.37 -0.37 50 0 4 0
27NOV26 43.00 P 1.71 1.71 1.71 1.67 -0.40 51 2 70 0
27NOV26 44.00 P 0.00 0.00 0.00 1.98 -0.46 51 0 61 0
27NOV26 45.00 P 0.00 0.00 0.00 2.35 -0.48 51 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 2.72 -0.53 52 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 3.13 -0.57 51 0 100 0
27NOV26 48.00 P 3.41 3.41 3.41 3.57 -0.63 52 9 464 +9
27NOV26 49.00 P 4.10 4.10 4.10 4.08 -0.63 52 8 147 0
27NOV26 50.00 P 4.45 4.45 4.45 4.58 -0.67 52 100 325 0
27NOV26 52.50 P 0.00 0.00 0.00 6.02 -0.84 52 0 197 0
27NOV26 55.00 P 0.00 0.00 0.00 7.60 -0.97 53 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.50 -1.01 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.41 -1.12 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.47 -1.18 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.65 -1.05 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.95 -1.07 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.19 -1.16 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.49 -1.18 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.74 -1.29 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 55 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 55 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 0.00 54 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 0.00 55 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 0.00 54 0 90 0
30DEC26 28.00 P 0.23 0.23 0.23 0.11 0.00 54 20 249 +20
30DEC26 29.00 P 0.00 0.00 0.00 0.15 0.00 54 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.02 53 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.03 53 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.05 53 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 -0.06 53 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.08 53 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.79 -0.09 53 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.09 53 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.18 52 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 -0.18 52 0 163 0
30DEC26 40.00 P 0.00 0.00 0.00 1.55 -0.25 52 0 86 0
30DEC26 41.00 P 0.00 0.00 0.00 1.78 -0.30 52 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.05 -0.33 52 0 839 0
30DEC26 43.00 P 0.00 0.00 0.00 2.35 -0.37 51 0 555 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 -0.44 51 0 47 0
30DEC26 45.00 P 0.00 0.00 0.00 3.04 -0.47 51 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 -0.52 51 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 -0.56 51 0 77 0
30DEC26 48.00 P 0.00 0.00 0.00 4.33 -0.61 51 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 -0.48 52 0 149 0
30DEC26 50.00 P 0.00 0.00 0.00 5.29 -0.71 51 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 -1.00 51 0 163 0
30DEC26 55.00 P 0.00 0.00 0.00 8.36 -0.79 52 0 30 0
30DEC26 57.50 P 0.00 0.00 0.00 10.12 -0.99 53 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.07 -1.01 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.06 -0.97 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.14 -1.02 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.37 -0.95 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.54 -1.05 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.79 -1.15 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.08 -1.20 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.04 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.06 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.24 -0.06 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.08 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 -0.08 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 -0.11 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.60 -0.12 52 0 256 0
30MAR27 31.00 P 0.93 0.93 0.93 0.73 -0.14 52 6 2,616 -6
30MAR27 32.00 P 0.00 0.00 0.00 0.87 -0.17 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 -0.16 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 -0.21 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 -0.21 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 -0.24 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.86 -0.26 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.10 -0.23 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.42 -0.28 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.70 -0.33 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 -0.28 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.37 -0.38 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.72 -0.43 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.16 -0.41 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.73 -0.29 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.01 -0.49 51 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 5.48 -0.50 51 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 5.99 -0.54 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.62 -0.52 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 -0.55 51 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 8.40 -0.82 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.00 -0.90 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 11.77 -0.94 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.60 -0.93 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.52 -0.85 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.64 -0.77 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.68 -0.79 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.70 -0.88 55 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.84 -0.91 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.99 -0.99 55 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 -0.10 48 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 -0.08 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.50 -0.14 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.64 -0.13 49 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 -0.15 49 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 0.91 -0.21 49 0 42 0
29JUN27 31.00 P 1.45 1.45 1.45 1.12 -0.18 50 24 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.31 -0.22 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.54 -0.24 50 0 100 0
29JUN27 34.00 P 2.01 2.01 2.01 1.78 -0.24 50 25 63 +25
29JUN27 35.00 P 0.00 0.00 0.00 2.03 -0.29 50 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.33 -0.31 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.64 -0.30 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.96 -0.29 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.31 -0.35 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.70 -0.39 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.38 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.48 -0.35 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.89 -0.42 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.35 -0.42 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.80 -0.45 51 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.26 -0.66 51 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 6.75 -0.52 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.26 -0.53 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.76 -0.62 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.31 -0.64 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 9.79 -0.73 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.39 -0.80 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.09 -0.85 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.88 -0.90 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.75 -0.81 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.77 -0.72 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.77 -0.73 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.80 -0.74 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.88 -0.82 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.99 -0.81 55 0 8 0
29SEP27 40.00 P 0.00 0.00 0.00 4.69 -0.32 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.07 -0.34 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.52 -0.33 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.98 -0.36 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.44 -0.37 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.94 -0.38 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.33 -0.49 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.82 -0.53 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.37 -0.55 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.89 -0.60 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.45 -0.64 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.94 -0.70 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.54 -0.70 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.23 -0.79 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.07 -0.77 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.96 -0.65 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.80 -0.82 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.67 -0.95 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.95 -0.69 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.03 -0.98 55 0 0 0
TOTAL PUT 2,770 66,664 +1,245
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.395
29SEP26 3.80 C 0.000 0.000 0.000 2.624 -0.164 109 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.523 -0.166 103 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.407 -0.182 75 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.309 -0.180 76 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.209 -0.180 72 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.104 -0.186 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.031 -0.159 86 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.930 -0.160 81 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.835 -0.155 80 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.710 -0.180 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.614 -0.177 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.529 -0.162 63 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.429 -0.162 59 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.182 -0.160 51 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.908 -0.174 24 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.684 -0.161 32 0 609 0
29SEP26 6.00 C 0.617 0.628 0.617 0.451 -0.154 26 5 764 -2
29SEP26 6.25 C 0.000 0.000 0.000 0.255 -0.131 24 0 677 0
29SEP26 6.50 C 0.116 0.116 0.116 0.117 -0.092 23 320 1,540 +286
29SEP26 6.75 C 0.108 0.108 0.108 0.047 -0.057 23 5 187 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 -0.024 23 0 572 0
29SEP26 7.25 C 0.021 0.021 0.014 0.005 -0.008 24 20 167 +10
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.003 23 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.528 -0.170 67 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.421 -0.178 57 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.323 -0.176 56 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.227 -0.173 57 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.141 -0.159 62 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.032 -0.169 54 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.930 -0.171 49 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.848 -0.154 55 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.732 -0.170 45 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.630 -0.173 41 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.538 -0.165 42 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.450 -0.154 44 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.182 -0.175 30 0 103 0
29OCT26 5.50 C 0.943 0.943 0.943 0.943 -0.170 27 30 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.729 -0.149 28 0 273 0
29OCT26 6.00 C 0.000 0.000 0.000 0.503 -0.158 24 0 245 0
29OCT26 6.25 C 0.000 0.000 0.000 0.329 -0.142 23 0 38 0
29OCT26 6.50 C 0.305 0.312 0.305 0.218 -0.087 25 4 232 +2
29OCT26 6.75 C 0.181 0.181 0.155 0.119 -0.072 24 2 213 +1
29OCT26 7.00 C 0.000 0.000 0.000 0.067 -0.045 24 0 167 0
29OCT26 7.25 C 0.060 0.060 0.038 0.034 -0.027 24 60 100 +20
29OCT26 7.50 C 0.000 0.000 0.000 0.016 -0.017 24 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.007 -0.009 24 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.003 -0.004 24 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.324 -0.185 30 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.227 -0.183 37 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.141 -0.170 46 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.032 -0.179 37 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.940 -0.172 40 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.849 -0.164 41 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.732 -0.182 29 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.630 -0.185 24 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.538 -0.179 29 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.450 -0.169 32 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.182 -0.195 14 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.971 -0.172 26 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.755 -0.168 25 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.559 -0.141 24 0 148 0
27NOV26 6.25 C 0.531 0.531 0.531 0.407 -0.122 25 12 141 +11
27NOV26 6.50 C 0.000 0.000 0.000 0.285 -0.101 25 0 32 0
27NOV26 6.75 C 0.000 0.000 0.000 0.191 -0.080 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.124 -0.060 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.077 -0.043 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.048 -0.028 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.028 -0.020 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.016 -0.013 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.009 -0.008 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.005 -0.005 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.554 -0.144 58 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.454 -0.145 56 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.355 -0.154 53 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.258 -0.152 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.156 -0.157 48 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.062 -0.149 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.959 -0.153 44 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.867 -0.146 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.764 -0.150 41 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.665 -0.150 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.571 -0.146 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.450 -0.172 30 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.237 -0.140 32 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 0.986 -0.173 26 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.755 -0.168 23 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.594 -0.157 25 0 357 0
30DEC26 6.25 C 0.000 0.000 0.000 0.444 -0.119 26 0 186 0
30DEC26 6.50 C 0.345 0.345 0.345 0.319 -0.079 26 1 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.220 -0.082 25 0 92 0
30DEC26 7.00 C 0.000 0.000 0.000 0.146 -0.063 25 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.095 -0.046 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 -0.031 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 -0.022 25 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 -0.014 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.010 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.006 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.003 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.554 -0.156 48 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.454 -0.156 45 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.355 -0.156 43 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.259 -0.153 42 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.156 -0.157 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.062 -0.152 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.959 -0.156 36 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.867 -0.146 36 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.767 -0.152 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.669 -0.153 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.576 -0.149 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.483 -0.139 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.260 -0.117 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.028 -0.131 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.841 -0.146 25 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.683 -0.098 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.547 -0.105 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.432 -0.087 26 0 153 0
30MAR27 6.75 C 0.421 0.421 0.421 0.335 -0.086 26 21 194 +21
30MAR27 7.00 C 0.000 0.000 0.000 0.256 -0.066 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.194 -0.057 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.146 -0.045 25 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.108 -0.036 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.079 -0.029 25 0 0 0
30MAR27 8.25 C 0.104 0.104 0.104 0.057 -0.023 25 30 30 +30
30MAR27 8.50 C 0.000 0.000 0.000 0.040 -0.018 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.029 -0.012 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 -0.009 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 -0.008 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.010 -0.005 25 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 2.554 -0.156 40 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.454 -0.157 38 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.355 -0.157 37 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.259 -0.154 36 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.156 -0.159 33 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.062 -0.155 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.959 -0.161 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.873 -0.150 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.780 -0.139 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.690 -0.132 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.576 -0.158 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.515 -0.107 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.307 -0.115 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.118 -0.098 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.950 -0.087 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.779 -0.101 25 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.647 -0.091 25 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.534 -0.082 25 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.439 -0.088 25 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.359 -0.076 25 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.293 -0.066 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.233 -0.062 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.186 -0.049 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.147 -0.043 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.114 -0.037 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.090 -0.028 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.070 -0.024 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.053 -0.020 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.042 -0.015 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.031 -0.013 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.156 -0.165 28 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.062 -0.163 28 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.959 -0.174 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.873 -0.169 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.781 -0.171 25 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.695 -0.171 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.615 -0.166 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.535 -0.164 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.348 -0.155 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.176 -0.144 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.018 -0.136 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.875 -0.128 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.746 -0.119 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.635 -0.106 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.537 -0.093 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.450 -0.086 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.376 -0.076 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.314 -0.064 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.258 -0.060 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.214 -0.049 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.175 -0.044 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.143 -0.038 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.117 -0.032 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.094 -0.029 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.077 -0.023 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.062 -0.020 25 0 0 0
TOTAL CALL 510 11,988 +379
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,003 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 944 0
29SEP26 5.75 P 0.016 0.016 0.016 0.007 +0.005 23 30 682 +30
29SEP26 6.00 P 0.021 0.045 0.021 0.031 +0.019 23 49 668 +4
29SEP26 6.25 P 0.072 0.072 0.072 0.096 +0.051 24 1 811 +1
29SEP26 6.50 P 0.127 0.204 0.127 0.220 +0.095 24 3 306 -2
29SEP26 6.75 P 0.000 0.000 0.000 0.404 +0.139 26 0 40 0
29SEP26 7.00 P 0.000 0.000 0.000 0.626 +0.165 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.855 +0.181 0 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.108 +0.175 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.355 +0.169 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.605 +0.156 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.855 +0.143 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.105 +0.140 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.355 +0.143 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.605 +0.131 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.855 +0.143 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.112 +0.150 76 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 332 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 122 0
29OCT26 5.25 P 0.013 0.013 0.013 0.004 +0.002 25 10 277 +10
29OCT26 5.50 P 0.017 0.017 0.017 0.013 +0.006 24 50 287 +50
29OCT26 5.75 P 0.034 0.043 0.034 0.038 +0.016 24 10 226 +10
29OCT26 6.00 P 0.000 0.000 0.000 0.087 +0.033 24 0 158 0
29OCT26 6.25 P 0.168 0.168 0.168 0.172 +0.057 25 1 94 +1
29OCT26 6.50 P 0.196 0.216 0.196 0.294 +0.082 25 33 33 +30
29OCT26 6.75 P 0.000 0.000 0.000 0.465 +0.116 26 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.664 +0.144 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.869 +0.139 24 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.108 +0.148 25 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.372 +0.166 35 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.605 +0.142 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.855 +0.143 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.105 +0.140 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.355 +0.140 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.605 +0.131 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.855 +0.143 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.112 +0.150 56 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.003 +0.001 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 +0.001 26 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.006 +0.002 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.016 +0.006 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.038 +0.013 26 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.079 +0.025 26 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.145 +0.042 26 0 64 0
27NOV26 6.25 P 0.163 0.163 0.160 0.240 +0.063 26 15 216 +15
27NOV26 6.50 P 0.268 0.268 0.268 0.369 +0.087 26 1 11 +1
27NOV26 6.75 P 0.393 0.393 0.393 0.527 +0.109 27 3 63 +3
27NOV26 7.00 P 0.000 0.000 0.000 0.716 +0.131 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.926 +0.149 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.120 +0.129 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.385 +0.163 32 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.618 +0.152 32 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.860 +0.140 33 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.105 +0.138 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.355 +0.140 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.605 +0.131 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.855 +0.143 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.112 +0.150 48 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 +0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.002 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.009 +0.003 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.013 +0.005 25 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.019 +0.007 25 0 84 0
30DEC26 5.25 P 0.047 0.051 0.047 0.040 +0.014 25 31 220 0
30DEC26 5.50 P 0.070 0.070 0.070 0.080 +0.026 25 10 65 +10
30DEC26 5.75 P 0.000 0.000 0.000 0.140 +0.040 25 0 474 0
30DEC26 6.00 P 0.210 0.230 0.210 0.227 +0.058 25 3 267 -3
30DEC26 6.25 P 0.000 0.000 0.000 0.329 +0.066 25 0 221 0
30DEC26 6.50 P 0.000 0.000 0.000 0.462 +0.084 24 0 120 0
30DEC26 6.75 P 0.000 0.000 0.000 0.623 +0.112 24 0 15 0
30DEC26 7.00 P 0.670 0.670 0.670 0.799 +0.124 23 30 40 +11
30DEC26 7.25 P 0.000 0.000 0.000 1.010 +0.102 23 0 11 0
30DEC26 7.50 P 0.000 0.000 0.000 1.223 +0.149 21 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.445 +0.114 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.675 +0.111 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.916 +0.112 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.157 +0.114 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.410 +0.125 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.658 +0.126 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.903 +0.128 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.145 +0.122 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 +0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 +0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.006 +0.002 25 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.008 +0.002 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 +0.003 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.015 +0.004 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.020 +0.006 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.027 +0.008 25 0 2 0
30MAR27 4.80 P 0.041 0.041 0.041 0.035 +0.010 25 1 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.045 +0.013 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.057 +0.015 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.097 +0.024 25 0 68 0
30MAR27 5.50 P 0.138 0.138 0.138 0.150 +0.034 25 3 78 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.221 +0.049 25 0 31 0
30MAR27 6.00 P 0.000 0.000 0.000 0.313 +0.060 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.425 +0.076 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.560 +0.090 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.716 +0.102 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.900 +0.094 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.095 +0.133 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.283 +0.124 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.496 +0.092 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.713 +0.088 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.957 +0.100 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.190 +0.100 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.426 +0.099 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.658 +0.092 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.913 +0.106 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.157 +0.134 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.007 +0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.009 +0.002 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.012 +0.003 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.016 +0.004 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.021 +0.005 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.027 +0.007 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.034 +0.008 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.043 +0.010 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.053 +0.011 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.066 +0.014 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.080 +0.017 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.096 +0.019 25 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.148 +0.029 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.213 +0.038 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.292 +0.050 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.387 +0.060 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.503 +0.070 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.642 +0.087 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.798 +0.100 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.969 +0.112 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.155 +0.123 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.318 +0.098 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.543 +0.091 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.756 +0.091 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.978 +0.095 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.200 +0.084 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.432 +0.086 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.668 +0.093 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.955 +0.137 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.196 +0.138 27 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.036 +0.007 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.045 +0.009 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.055 +0.011 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.067 +0.013 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.080 +0.016 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.094 +0.016 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.113 +0.021 25 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.131 +0.023 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.189 +0.032 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.261 +0.041 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.349 +0.052 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.452 +0.060 25 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.571 +0.070 25 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.708 +0.084 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.859 +0.097 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.024 +0.106 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.202 +0.117 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.393 +0.129 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.594 +0.136 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.805 +0.140 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.023 +0.140 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.248 +0.132 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.479 +0.133 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.714 +0.139 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.955 +0.137 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.196 +0.138 25 0 0 0
TOTAL PUT 284 14,193 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.950
29SEP26 3.00 C 0.000 0.000 0.000 2.955 -0.052 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.854 -0.053 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.755 -0.052 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.655 -0.052 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.555 -0.053 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.455 -0.053 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.355 -0.053 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.256 -0.052 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.156 -0.052 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.056 -0.053 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.956 -0.053 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.856 -0.053 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.756 -0.053 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.656 -0.054 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.557 -0.053 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.457 -0.053 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.357 -0.053 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.258 -0.052 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.160 -0.051 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.061 -0.050 27 0 6,175 0
29SEP26 5.00 C 0.950 0.950 0.950 0.950 -0.061 0 18 20,170 0
29SEP26 5.25 C 0.805 0.805 0.805 0.706 -0.056 0 35 6,533 -35
29SEP26 5.50 C 0.536 0.536 0.536 0.465 -0.052 16 30 9,534 0
29SEP26 5.75 C 0.318 0.318 0.263 0.242 -0.045 16 708 5,512 -108
29SEP26 6.00 C 0.164 0.164 0.120 0.095 -0.032 17 274 4,652 -264
29SEP26 6.25 C 0.048 0.049 0.027 0.027 -0.016 18 534 2,941 +379
29SEP26 6.50 C 0.017 0.017 0.011 0.005 -0.005 18 700 1,404 +365
29SEP26 6.75 C 0.005 0.005 0.005 0.001 -0.001 19 38 266 +38
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.368 -0.049 49 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.269 -0.048 49 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.169 -0.049 45 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.070 -0.048 44 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.970 -0.049 40 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.870 -0.049 37 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.770 -0.050 32 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.671 -0.049 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.572 -0.049 32 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.473 -0.048 31 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.373 -0.049 28 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.274 -0.048 27 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.175 -0.048 25 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.073 -0.050 18 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.974 -0.050 18 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.729 -0.037 17 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.494 -0.049 16 0 2,047 0
29OCT26 5.75 C 0.330 0.330 0.330 0.298 -0.036 17 10 4,471 +10
29OCT26 6.00 C 0.206 0.206 0.171 0.158 -0.026 18 432 2,697 -8
29OCT26 6.25 C 0.089 0.090 0.070 0.072 -0.015 18 142 2,066 +138
29OCT26 6.50 C 0.033 0.033 0.032 0.029 -0.008 18 400 762 +303
29OCT26 6.75 C 0.000 0.000 0.000 0.010 -0.003 18 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.079 -0.049 35 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.979 -0.040 31 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.880 -0.039 30 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.780 -0.050 26 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.682 -0.038 28 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.583 -0.038 27 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.483 -0.038 24 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.384 -0.038 23 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.287 -0.035 24 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.188 -0.047 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.087 -0.050 19 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.990 -0.034 19 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.754 -0.023 19 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.522 -0.049 16 0 660 0
27NOV26 5.75 C 0.000 0.000 0.000 0.344 -0.034 17 0 4,001 0
27NOV26 6.00 C 0.264 0.264 0.223 0.208 -0.025 18 609 1,302 -247
27NOV26 6.25 C 0.000 0.000 0.000 0.114 -0.017 18 0 1,310 0
27NOV26 6.50 C 0.073 0.073 0.073 0.058 -0.012 18 600 770 +600
27NOV26 6.75 C 0.000 0.000 0.000 0.027 -0.006 19 0 193 0
27NOV26 7.00 C 0.000 0.000 0.000 0.012 -0.002 19 0 182 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.900 -0.023 74 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.800 -0.007 70 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.701 -0.006 68 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.602 -0.006 65 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.503 -0.005 62 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.403 -0.014 59 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.305 -0.012 57 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.205 -0.013 54 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.107 -0.021 51 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.008 -0.011 49 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.909 -0.022 47 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.810 -0.020 44 0 65 0
30DEC26 4.30 C 1.663 1.665 1.663 1.688 -0.044 32 60 170 +60
30DEC26 4.40 C 0.000 0.000 0.000 1.611 -0.010 39 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.483 -0.038 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.415 -0.007 35 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.287 -0.035 21 0 2,787 0
30DEC26 4.80 C 0.000 0.000 0.000 1.220 -0.015 32 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.122 -0.015 30 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.023 -0.007 27 0 1,801 0
30DEC26 5.25 C 0.850 0.850 0.850 0.772 -0.018 21 50 14,349 -50
30DEC26 5.50 C 0.610 0.610 0.544 0.536 -0.048 17 50 5,823 -50
30DEC26 5.75 C 0.443 0.443 0.362 0.363 -0.034 18 130 1,669 -100
30DEC26 6.00 C 0.293 0.293 0.228 0.236 -0.002 19 1,545 4,801 +730
30DEC26 6.25 C 0.136 0.136 0.134 0.139 -0.006 19 50 2,155 +30
30DEC26 6.50 C 0.098 0.098 0.082 0.075 -0.002 19 795 1,992 +570
30DEC26 6.75 C 0.062 0.062 0.052 0.038 0.000 19 120 341 +11
30DEC26 7.00 C 0.032 0.032 0.032 0.018 +0.001 19 3 351 -3
30DEC26 7.25 C 0.021 0.021 0.021 0.008 0.000 19 30 90 0
30DEC26 7.50 C 0.015 0.015 0.015 0.004 +0.001 19 200 293 +200
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 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 22 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 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 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.703 -0.004 56 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.604 -0.004 53 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.505 -0.003 51 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.406 -0.011 49 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.308 -0.009 47 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.208 -0.010 45 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.109 -0.019 43 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.011 -0.008 41 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.911 -0.020 39 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.812 -0.018 37 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.713 -0.019 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.614 -0.007 33 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.491 -0.030 24 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.418 -0.004 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.321 -0.001 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.224 -0.011 26 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.129 -0.008 25 0 1,187 0
30MAR27 5.00 C 1.080 1.080 1.080 1.023 -0.007 22 50 2,309 -21
30MAR27 5.25 C 0.900 0.900 0.900 0.772 -0.040 17 50 9,008 -50
30MAR27 5.50 C 0.660 0.660 0.660 0.589 -0.036 19 50 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.432 -0.029 19 0 1,781 0
30MAR27 6.00 C 0.333 0.333 0.333 0.307 -0.026 19 45 3,525 +45
30MAR27 6.25 C 0.000 0.000 0.000 0.213 -0.016 19 0 687 0
30MAR27 6.50 C 0.185 0.185 0.168 0.143 -0.014 19 225 1,406 +175
30MAR27 6.75 C 0.115 0.115 0.095 0.092 -0.010 19 300 586 +300
30MAR27 7.00 C 0.000 0.000 0.000 0.058 -0.006 19 0 185 0
30MAR27 7.25 C 0.053 0.054 0.052 0.036 -0.004 19 104 208 +104
30MAR27 7.50 C 0.000 0.000 0.000 0.021 -0.003 19 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.012 -0.002 19 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.007 -0.001 19 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.406 -0.011 41 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.308 -0.009 40 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.208 -0.010 37 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.110 -0.018 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.011 -0.008 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.912 -0.019 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.813 -0.017 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.714 -0.018 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.617 -0.004 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.522 +0.001 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.428 +0.006 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.335 +0.009 25 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.240 -0.008 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.147 -0.004 23 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 1.058 -0.009 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.852 -0.016 20 0 3,714 0
29JUN27 5.50 C 0.000 0.000 0.000 0.674 -0.030 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.522 -0.025 20 0 564 0
29JUN27 6.00 C 0.000 0.000 0.000 0.395 -0.021 19 0 2,174 0
29JUN27 6.25 C 0.000 0.000 0.000 0.294 -0.015 19 0 730 0
29JUN27 6.50 C 0.000 0.000 0.000 0.215 -0.009 19 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.154 +0.003 19 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.108 -0.005 19 0 101 0
29JUN27 7.25 C 0.000 0.000 0.000 0.075 +0.002 19 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.051 -0.001 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.034 -0.001 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.022 -0.001 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.014 0.000 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.009 0.000 19 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.011 -0.010 29 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.912 -0.019 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.814 -0.016 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.714 -0.018 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.625 -0.012 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.535 -0.011 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.445 -0.011 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.355 -0.013 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.268 -0.013 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.184 -0.013 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.102 -0.013 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.903 -0.017 19 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.713 -0.039 18 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.573 -0.034 18 0 30 0
29SEP27 6.00 C 0.515 0.515 0.515 0.455 -0.030 18 30 60 0
29SEP27 6.25 C 0.360 0.360 0.360 0.356 -0.027 19 1 31 +1
29SEP27 6.50 C 0.000 0.000 0.000 0.275 -0.023 19 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.210 -0.019 19 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.161 -0.013 19 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.125 -0.005 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.092 -0.010 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.067 -0.008 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.048 -0.007 19 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.035 -0.005 19 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.025 -0.003 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.017 -0.003 19 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.012 -0.002 19 0 0 0
TOTAL CALL 8,418 182,858 +3,123
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 94 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 90 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 86 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 82 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 78 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 71 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 64 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 0.001 0.001 0.001 0.001 0.000 41 30 2,658 -30
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 2,898 0
29SEP26 4.70 P 0.001 0.001 0.001 0.001 0.000 35 120 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 7,392 0
29SEP26 4.90 P 0.002 0.002 0.002 0.001 0.000 30 165 9,354 +165
29SEP26 5.00 P 0.004 0.004 0.003 0.001 0.000 27 235 12,675 -1
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 6,780 0
29SEP26 5.50 P 0.011 0.011 0.011 0.006 0.000 18 100 4,753 +40
29SEP26 5.75 P 0.034 0.044 0.029 0.039 +0.005 18 2,405 4,720 +1,143
29SEP26 6.00 P 0.097 0.142 0.088 0.141 +0.019 18 1,523 4,727 +1,010
29SEP26 6.25 P 0.268 0.268 0.254 0.326 +0.036 20 55 65 +55
29SEP26 6.50 P 0.000 0.000 0.000 0.550 +0.032 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.800 +0.033 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.050 +0.028 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.300 +0.028 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.550 +0.028 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.800 +0.028 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.050 +0.028 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.300 +0.028 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.550 +0.034 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.800 +0.034 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.050 +0.034 0 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 43 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 34 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 18 0 3,079 0
29OCT26 5.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 2,072 0
29OCT26 5.50 P 0.028 0.037 0.028 0.028 +0.006 18 330 2,654 +300
29OCT26 5.75 P 0.063 0.086 0.063 0.084 +0.014 18 1,676 2,436 +1,435
29OCT26 6.00 P 0.159 0.192 0.159 0.194 +0.026 19 174 340 +62
29OCT26 6.25 P 0.000 0.000 0.000 0.362 +0.037 20 0 30 0
29OCT26 6.50 P 0.000 0.000 0.000 0.560 +0.028 18 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.803 +0.030 21 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.050 +0.026 0 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 1.300 +0.028 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.550 +0.027 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.800 +0.027 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.050 +0.027 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.300 +0.027 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.550 +0.027 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.800 +0.027 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.050 +0.027 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.003 +0.001 19 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 840 0
27NOV26 5.25 P 0.000 0.000 0.000 0.018 +0.003 19 0 1,556 0
27NOV26 5.50 P 0.000 0.000 0.000 0.052 +0.009 19 0 2,883 0
27NOV26 5.75 P 0.100 0.131 0.100 0.120 +0.016 19 70 1,761 0
27NOV26 6.00 P 0.000 0.000 0.000 0.233 +0.026 19 0 148 0
27NOV26 6.25 P 0.393 0.393 0.393 0.394 +0.035 20 30 120 +30
27NOV26 6.50 P 0.000 0.000 0.000 0.591 +0.038 20 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.804 +0.024 19 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.050 +0.020 0 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.304 +0.016 26 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.550 +0.008 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.800 +0.015 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.050 +0.020 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.300 +0.023 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.550 +0.023 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.800 +0.023 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.050 +0.023 0 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 37 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.002 19 0 2,873 0
30DEC26 4.80 P 0.018 0.018 0.018 0.008 +0.003 19 30 2,250 +30
30DEC26 4.90 P 0.000 0.000 0.000 0.013 +0.005 19 0 985 0
30DEC26 5.00 P 0.035 0.035 0.035 0.020 +0.007 19 1 2,858 -1
30DEC26 5.25 P 0.059 0.061 0.058 0.052 +0.014 19 406 4,386 +375
30DEC26 5.50 P 0.111 0.115 0.111 0.112 +0.024 19 205 10,097 -70
30DEC26 5.75 P 0.166 0.203 0.166 0.203 +0.029 19 315 4,900 0
30DEC26 6.00 P 0.270 0.325 0.263 0.330 +0.029 19 340 650 +217
30DEC26 6.25 P 0.000 0.000 0.000 0.497 +0.041 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.678 +0.009 16 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.890 +0.005 11 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.119 +0.002 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.358 0.000 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.601 +0.002 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.845 +0.002 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.091 +0.002 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.338 +0.004 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.586 -0.010 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.834 -0.010 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.082 -0.010 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 903 0
30MAR27 4.30 P 0.020 0.020 0.020 0.004 0.000 19 20 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 +0.001 19 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 +0.001 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 +0.002 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.020 +0.003 19 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.028 +0.004 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.038 +0.005 19 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.051 +0.006 19 0 2,572 0
30MAR27 5.25 P 0.085 0.085 0.085 0.099 +0.011 19 400 4,354 0
30MAR27 5.50 P 0.150 0.150 0.150 0.172 +0.016 19 100 333 +100
30MAR27 5.75 P 0.000 0.000 0.000 0.267 +0.023 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.395 +0.029 19 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.553 +0.035 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.721 -0.002 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.953 +0.025 19 0 200 0
30MAR27 7.00 P 0.000 0.000 0.000 1.143 0.000 14 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.373 -0.004 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.610 -0.009 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.852 -0.009 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.103 -0.002 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.346 +0.006 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.589 -0.007 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.837 -0.007 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.085 -0.012 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 +0.001 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 +0.001 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 +0.001 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.008 +0.002 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.011 +0.003 19 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 +0.003 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.021 +0.004 19 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.029 +0.006 19 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.038 +0.006 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.050 +0.008 19 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.064 +0.010 19 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.081 +0.011 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.138 +0.017 19 0 3,536 0
29JUN27 5.50 P 0.177 0.195 0.177 0.218 +0.033 19 56 78 +49
29JUN27 5.75 P 0.263 0.287 0.263 0.318 +0.020 19 4 100 +4
29JUN27 6.00 P 0.000 0.000 0.000 0.434 +0.016 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.584 +0.032 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.754 -0.001 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.953 +0.006 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.162 +0.001 16 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.387 -0.004 14 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.618 -0.007 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.856 -0.008 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.103 -0.002 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.346 -0.005 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.590 -0.006 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.837 -0.007 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.085 -0.012 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 +0.001 19 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.022 +0.002 19 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 +0.002 19 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.037 +0.002 19 0 50 0
29SEP27 4.60 P 0.000 0.000 0.000 0.048 +0.004 19 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.061 +0.004 19 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.076 +0.005 19 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.093 +0.005 19 0 10 0
29SEP27 5.00 P 0.000 0.000 0.000 0.114 +0.007 19 0 30 0
29SEP27 5.25 P 0.000 0.000 0.000 0.179 +0.010 19 0 30 0
29SEP27 5.50 P 0.000 0.000 0.000 0.265 +0.013 19 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.374 +0.017 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.506 +0.021 20 0 60 0
29SEP27 6.25 P 0.628 0.628 0.628 0.662 +0.027 20 30 30 +30
29SEP27 6.50 P 0.000 0.000 0.000 0.825 +0.018 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.013 +0.014 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.213 +0.011 19 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.423 +0.010 18 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.645 +0.012 17 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.874 +0.010 0 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.108 +0.003 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.349 -0.002 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.593 -0.003 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.838 -0.006 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.086 -0.011 0 0 0 0
TOTAL PUT 8,820 234,650 +4,943
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.565
29SEP26 4.70 C 0.000 0.000 0.000 4.875 -0.105 0 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.775 -0.106 0 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.676 -0.105 82 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.576 -0.105 76 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.326 -0.106 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.077 -0.105 63 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.826 -0.107 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.577 -0.106 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.328 -0.106 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.079 -0.106 40 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.829 -0.106 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.580 -0.106 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.331 -0.105 35 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.081 -0.106 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.832 -0.105 27 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.580 -0.108 0 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.333 -0.106 19 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.083 -0.107 0 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.841 -0.102 19 0 10,927 0
29SEP26 9.00 C 0.820 0.820 0.704 0.591 -0.114 14 36 11,353 -36
29SEP26 9.25 C 0.445 0.445 0.410 0.402 -0.073 18 26 7,671 -26
29SEP26 9.50 C 0.390 0.390 0.228 0.237 -0.058 18 591 6,313 -65
29SEP26 9.75 C 0.170 0.220 0.118 0.130 -0.033 19 1,585 2,941 -755
29SEP26 10.00 C 0.108 0.128 0.056 0.059 -0.025 19 741 3,558 +217
29SEP26 10.50 C 0.020 0.030 0.020 0.008 -0.005 19 525 1,344 +525
29SEP26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 - 61 0 0 -
29OCT26 4.90 C 0.000 0.000 0.000 4.697 -0.096 77 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.597 -0.097 74 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.349 -0.096 70 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.100 -0.096 65 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.852 -0.095 61 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.603 -0.095 56 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.356 -0.093 53 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.107 -0.094 49 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.860 -0.092 46 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.612 -0.091 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.347 -0.107 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.118 -0.087 35 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.871 -0.086 32 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.611 -0.098 24 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.365 -0.099 22 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.122 -0.102 19 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.895 -0.099 19 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.688 -0.092 19 0 1,968 0
29OCT26 9.25 C 0.629 0.629 0.568 0.501 -0.070 19 31 1,124 +31
29OCT26 9.50 C 0.460 0.460 0.355 0.350 -0.063 19 257 1,942 -30
29OCT26 9.75 C 0.358 0.358 0.230 0.233 -0.052 19 355 1,521 +168
29OCT26 10.00 C 0.205 0.227 0.156 0.147 -0.040 19 505 2,523 +118
29OCT26 10.50 C 0.094 0.097 0.082 0.051 -0.019 20 404 806 +228
29OCT26 11.00 C 0.000 0.000 0.000 0.014 -0.008 20 0 290 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.003 19 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 - 41 0 0 -
27NOV26 5.75 C 0.000 0.000 0.000 3.860 -0.101 45 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.614 -0.099 43 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.364 -0.100 38 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.118 -0.098 37 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.866 -0.102 31 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.619 -0.084 29 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.374 -0.098 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.120 -0.105 21 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.877 -0.102 22 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.634 -0.102 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.397 -0.102 20 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.171 -0.099 20 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.960 -0.094 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.768 -0.087 20 0 311 0
27NOV26 9.25 C 0.726 0.726 0.563 0.581 -0.075 19 394 692 +369
27NOV26 9.50 C 0.587 0.594 0.492 0.438 -0.068 20 280 3,283 +236
27NOV26 9.75 C 0.392 0.392 0.302 0.322 -0.057 20 53 180 +20
27NOV26 10.00 C 0.311 0.321 0.236 0.229 -0.048 20 108 326 +58
27NOV26 10.50 C 0.107 0.107 0.107 0.107 -0.028 20 5 845 0
27NOV26 11.00 C 0.065 0.065 0.045 0.047 -0.012 21 113 357 +61
27NOV26 11.50 C 0.000 0.000 0.000 0.017 -0.008 20 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 - 33 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 4.807 -0.099 58 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.708 -0.099 57 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.609 -0.099 56 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.361 -0.099 52 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.113 -0.099 48 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.866 -0.097 46 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.621 -0.094 44 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.373 -0.094 41 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.125 -0.094 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.878 -0.090 35 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.631 -0.072 32 0 78 0
30DEC26 7.25 C 2.584 2.591 2.500 2.377 -0.098 27 325 346 +315
30DEC26 7.50 C 0.000 0.000 0.000 2.133 -0.095 26 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.890 -0.092 24 0 1,804 0
30DEC26 8.00 C 1.822 1.822 1.631 1.644 -0.092 22 660 26,686 +515
30DEC26 8.25 C 1.558 1.558 1.542 1.420 -0.079 22 40 1,193 -1
30DEC26 8.50 C 1.234 1.234 1.234 1.179 -0.096 20 30 1,325 -30
30DEC26 8.75 C 0.000 0.000 0.000 0.971 -0.089 20 0 530 0
30DEC26 9.00 C 0.980 0.980 0.777 0.794 -0.061 21 58 989 0
30DEC26 9.25 C 0.681 0.761 0.681 0.619 -0.062 20 743 2,364 -711
30DEC26 9.50 C 0.545 0.545 0.545 0.478 -0.046 20 50 7,391 -50
30DEC26 9.75 C 0.488 0.488 0.363 0.361 -0.050 21 5,070 4,455 -2,194
30DEC26 10.00 C 0.367 0.367 0.269 0.263 -0.044 20 457 4,255 +247
30DEC26 10.50 C 0.146 0.148 0.143 0.130 -0.027 20 135 5,043 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.058 -0.015 20 0 629 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.007 20 0 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 - 30 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 4.708 -0.099 49 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.609 -0.099 48 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.362 -0.098 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.114 -0.098 42 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.866 -0.098 39 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.621 -0.094 37 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.373 -0.094 35 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.125 -0.094 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.878 -0.093 30 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.631 -0.093 27 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.378 -0.097 23 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 2.136 -0.092 23 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.903 -0.079 23 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.676 -0.118 22 0 3,375 0
30MAR27 8.25 C 1.582 1.582 1.582 1.450 -0.049 21 30 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.244 -0.035 21 0 7,628 0
30MAR27 8.75 C 1.189 1.189 1.140 1.054 -0.072 21 90 1,196 +90
30MAR27 9.00 C 0.000 0.000 0.000 0.872 -0.072 20 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.738 -0.047 21 0 1,522 0
30MAR27 9.50 C 0.710 0.710 0.620 0.607 -0.048 21 4 8,789 -1
30MAR27 9.75 C 0.540 0.540 0.540 0.495 -0.036 21 5 1,171 0
30MAR27 10.00 C 0.478 0.478 0.399 0.397 -0.035 21 231 1,353 +122
30MAR27 10.50 C 0.000 0.000 0.000 0.249 -0.029 20 0 255 0
30MAR27 11.00 C 0.208 0.208 0.208 0.151 -0.017 20 15 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.088 -0.011 20 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.049 -0.007 20 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 -0.003 20 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 -0.002 20 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 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 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 - 22 0 0 -
29JUN27 4.90 C 0.000 0.000 0.000 4.708 -0.099 42 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.609 -0.099 41 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.362 -0.098 39 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.114 -0.098 36 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.866 -0.098 34 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.621 -0.094 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.373 -0.094 30 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.125 -0.094 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.879 -0.092 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.633 -0.092 24 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.400 -0.082 24 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.173 -0.068 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.951 -0.031 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.739 -0.063 22 0 128 0
29JUN27 8.25 C 1.613 1.613 1.610 1.539 -0.042 22 45 124 +30
29JUN27 8.50 C 0.000 0.000 0.000 1.354 -0.016 22 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.148 -0.070 20 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 0.992 -0.073 20 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 0.880 -0.056 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.746 -0.051 21 0 1,207 0
29JUN27 9.75 C 0.655 0.655 0.655 0.634 -0.045 21 30 4,556 +30
29JUN27 10.00 C 0.622 0.622 0.622 0.539 -0.041 21 1 3,029 +1
29JUN27 10.50 C 0.000 0.000 0.000 0.376 -0.034 21 0 5,329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.257 -0.026 20 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.171 -0.020 20 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.112 -0.014 20 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.071 -0.010 20 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.044 -0.008 20 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.027 -0.005 20 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.017 -0.003 20 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 - 21 0 0 -
29SEP27 6.25 C 0.000 0.000 0.000 3.373 -0.094 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.125 -0.094 23 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.882 -0.089 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.643 -0.082 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.410 -0.072 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.188 -0.055 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.974 -0.056 20 0 0 0
29SEP27 8.00 C 1.930 1.930 1.930 1.773 -0.069 20 5 5 +5
29SEP27 8.25 C 0.000 0.000 0.000 1.581 -0.071 20 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.401 -0.084 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.249 -0.078 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.139 -0.076 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.975 -0.071 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.857 -0.063 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.745 -0.064 20 4,000 4,032 +4,000
29SEP27 10.00 C 0.673 0.673 0.654 0.652 -0.055 20 60 265 +60
29SEP27 10.50 C 0.000 0.000 0.000 0.487 -0.047 20 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.358 -0.039 20 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.259 -0.032 20 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.186 -0.024 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.135 -0.015 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.098 -0.012 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.067 -0.011 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.046 -0.008 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.031 -0.007 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.021 -0.005 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.014 - 21 0 0 -
TOTAL CALL 18,093 229,358 +3,577
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 91 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 86 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 80 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 43 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 0.004 0.004 0.004 0.001 0.000 30 20 7,189 -20
29SEP26 8.00 P 0.005 0.005 0.004 0.001 0.000 26 195 10,146 -90
29SEP26 8.25 P 0.008 0.008 0.006 0.001 0.000 22 790 2,653 -690
29SEP26 8.50 P 0.010 0.011 0.010 0.002 +0.001 20 62 19,080 -33
29SEP26 8.75 P 0.013 0.015 0.013 0.008 +0.004 19 180 10,383 +80
29SEP26 9.00 P 0.029 0.040 0.024 0.026 +0.011 19 285 5,918 +12
29SEP26 9.25 P 0.043 0.085 0.040 0.072 +0.024 19 759 5,261 -193
29SEP26 9.50 P 0.102 0.180 0.102 0.160 +0.043 19 677 4,764 +490
29SEP26 9.75 P 0.166 0.295 0.166 0.301 +0.066 20 140 2,711 +65
29SEP26 10.00 P 0.300 0.455 0.300 0.486 +0.081 20 39 435 +39
29SEP26 10.50 P 0.717 0.765 0.717 0.935 +0.103 0 66 66 +66
29SEP26 11.00 P 0.000 0.000 0.000 1.435 +0.065 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.953 +0.068 44 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.453 +0.053 51 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.953 +0.038 58 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.453 +0.035 65 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.951 +0.028 71 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.452 +0.087 77 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.935 -0.005 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.435 +0.017 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.935 - 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 58 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 43 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 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 0.003 +0.001 20 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.007 +0.001 20 0 2,563 0
29OCT26 8.50 P 0.026 0.033 0.026 0.018 +0.003 20 95 11,977 0
29OCT26 8.75 P 0.037 0.054 0.037 0.042 +0.008 20 63 2,540 +31
29OCT26 9.00 P 0.066 0.096 0.064 0.084 +0.013 20 174 2,644 -30
29OCT26 9.25 P 0.109 0.157 0.109 0.153 +0.022 20 297 1,513 +50
29OCT26 9.50 P 0.204 0.249 0.178 0.252 +0.033 20 292 1,992 0
29OCT26 9.75 P 0.282 0.379 0.266 0.386 +0.044 20 421 414 +221
29OCT26 10.00 P 0.397 0.582 0.397 0.551 +0.054 20 200 871 +200
29OCT26 10.50 P 0.000 0.000 0.000 0.955 +0.087 19 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.438 +0.067 22 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.953 +0.068 32 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.453 +0.053 37 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.953 +0.038 43 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.453 +0.026 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.951 +0.024 51 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.452 +0.066 56 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.935 -0.005 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.435 +0.017 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.935 - 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 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 410 0
27NOV26 7.50 P 0.000 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 0.028 0.028 0.028 0.012 +0.002 21 12 492 +12
27NOV26 8.25 P 0.000 0.000 0.000 0.025 +0.004 21 0 469 0
27NOV26 8.50 P 0.064 0.064 0.064 0.049 +0.007 21 5 335 +5
27NOV26 8.75 P 0.076 0.102 0.076 0.088 +0.013 21 111 868 +111
27NOV26 9.00 P 0.000 0.000 0.000 0.145 +0.018 21 0 668 0
27NOV26 9.25 P 0.166 0.166 0.166 0.228 +0.029 21 100 807 0
27NOV26 9.50 P 0.258 0.343 0.258 0.335 +0.038 21 141 5,714 +13
27NOV26 9.75 P 0.372 0.372 0.372 0.469 +0.048 21 30 472 +30
27NOV26 10.00 P 0.512 0.562 0.512 0.628 +0.057 21 53 139 -7
27NOV26 10.50 P 0.000 0.000 0.000 0.994 +0.080 20 0 90 0
27NOV26 11.00 P 0.000 0.000 0.000 1.459 +0.071 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.953 +0.068 27 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.453 +0.053 32 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.953 +0.038 36 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.453 +0.023 40 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.951 +0.019 44 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.452 +0.020 48 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.935 -0.005 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.435 +0.017 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.935 - 0 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,573 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 21 0 19,336 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 +0.001 21 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 +0.002 20 0 2,953 0
30DEC26 7.75 P 0.000 0.000 0.000 0.020 +0.004 20 0 3,918 0
30DEC26 8.00 P 0.047 0.055 0.047 0.038 +0.008 20 59 7,345 +5
30DEC26 8.25 P 0.081 0.083 0.081 0.067 +0.011 20 25 4,796 +15
30DEC26 8.50 P 0.112 0.121 0.112 0.110 +0.016 20 102 3,637 +2
30DEC26 8.75 P 0.151 0.182 0.151 0.174 +0.025 20 38 2,687 +18
30DEC26 9.00 P 0.260 0.260 0.260 0.258 +0.035 20 15 1,648 0
30DEC26 9.25 P 0.294 0.320 0.294 0.353 +0.033 20 8 1,429 +4
30DEC26 9.50 P 0.390 0.417 0.390 0.481 +0.040 20 60 1,180 -40
30DEC26 9.75 P 0.000 0.000 0.000 0.618 +0.035 20 0 225 0
30DEC26 10.00 P 0.000 0.000 0.000 0.783 +0.042 19 0 260 0
30DEC26 10.50 P 1.020 1.080 1.020 1.186 +0.083 20 110 110 +110
30DEC26 11.00 P 0.000 0.000 0.000 1.618 +0.040 19 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.086 +0.031 18 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.568 +0.018 0 0 90 0
30DEC26 12.50 P 0.000 0.000 0.000 3.056 +0.017 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.538 +0.007 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.032 +0.007 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.528 +0.008 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.025 +0.008 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.519 +0.006 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.015 - 0 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 700 0
30MAR27 6.50 P 0.022 0.022 0.022 0.003 0.000 20 77 661 0
30MAR27 6.75 P 0.025 0.025 0.025 0.007 +0.002 21 74 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.012 +0.002 20 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.022 +0.004 20 0 1,737 0
30MAR27 7.50 P 0.059 0.059 0.059 0.038 +0.007 20 20 958 +20
30MAR27 7.75 P 0.076 0.076 0.076 0.062 +0.010 20 30 847 0
30MAR27 8.00 P 0.098 0.098 0.098 0.096 +0.015 20 66 4,345 0
30MAR27 8.25 P 0.000 0.000 0.000 0.142 +0.020 20 0 7,448 0
30MAR27 8.50 P 0.213 0.213 0.213 0.202 +0.026 20 21 8,446 -21
30MAR27 8.75 P 0.264 0.289 0.264 0.276 +0.030 20 1,429 3,609 +420
30MAR27 9.00 P 0.000 0.000 0.000 0.363 +0.030 20 0 2,180 0
30MAR27 9.25 P 0.476 0.478 0.469 0.468 +0.031 20 991 1,590 +264
30MAR27 9.50 P 0.000 0.000 0.000 0.589 +0.030 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.729 +0.034 20 0 1,249 0
30MAR27 10.00 P 0.871 0.901 0.871 0.884 +0.037 19 160 882 +160
30MAR27 10.50 P 1.088 1.119 1.088 1.263 +0.042 20 60 140 +60
30MAR27 11.00 P 0.000 0.000 0.000 1.678 +0.043 20 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.123 +0.033 20 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.592 +0.023 19 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.071 +0.032 17 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.565 +0.012 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.046 +0.002 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.542 +0.015 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.036 +0.014 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.532 +0.006 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.029 - 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 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 0.000 20 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 +0.001 20 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 +0.002 20 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.019 +0.003 20 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.031 +0.005 20 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.049 +0.007 20 0 879 0
29JUN27 7.50 P 0.095 0.095 0.095 0.074 +0.009 20 30 568 +30
29JUN27 7.75 P 0.000 0.000 0.000 0.107 +0.011 20 0 1,065 0
29JUN27 8.00 P 0.150 0.170 0.150 0.152 +0.015 20 34 784 0
29JUN27 8.25 P 0.000 0.000 0.000 0.210 +0.021 20 0 1,006 0
29JUN27 8.50 P 0.000 0.000 0.000 0.280 +0.027 21 0 265 0
29JUN27 8.75 P 0.354 0.354 0.354 0.354 +0.024 20 57 9,654 0
29JUN27 9.00 P 0.000 0.000 0.000 0.454 +0.029 20 0 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.560 +0.026 20 0 1,395 0
29JUN27 9.50 P 0.000 0.000 0.000 0.683 +0.030 20 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.814 +0.032 20 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.970 +0.037 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.325 +0.045 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.721 +0.028 20 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.152 +0.022 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.606 +0.011 19 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.077 +0.012 18 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.565 +0.012 16 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.049 +0.005 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.542 +0.014 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.037 +0.014 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.533 +0.007 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.029 - 0 0 0 -
29SEP27 6.25 P 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.025 +0.002 21 0 30 0
29SEP27 6.75 P 0.000 0.000 0.000 0.039 +0.003 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.059 +0.004 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.085 +0.007 21 0 93 0
29SEP27 7.50 P 0.000 0.000 0.000 0.119 +0.008 21 0 40 0
29SEP27 7.75 P 0.179 0.198 0.179 0.163 +0.010 21 65 65 +65
29SEP27 8.00 P 0.220 0.220 0.220 0.218 +0.015 21 20 30 +20
29SEP27 8.25 P 0.314 0.315 0.314 0.282 +0.019 21 100 260 +100
29SEP27 8.50 P 0.389 0.389 0.386 0.359 +0.021 21 360 1,070 +360
29SEP27 8.75 P 0.420 0.480 0.420 0.451 +0.027 21 181 238 +151
29SEP27 9.00 P 0.520 0.520 0.520 0.553 +0.033 21 3 130 0
29SEP27 9.25 P 0.642 0.642 0.642 0.670 +0.036 21 30 150 +30
29SEP27 9.50 P 0.765 0.799 0.765 0.801 +0.043 21 37 84 +37
29SEP27 9.75 P 0.874 0.874 0.874 0.941 +0.045 21 4,012 4,072 +4,012
29SEP27 10.00 P 0.000 0.000 0.000 1.100 +0.053 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.448 +0.064 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.836 +0.071 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.243 +0.060 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.669 +0.042 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.119 +0.046 22 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.584 +0.031 21 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.061 +0.017 18 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.549 +0.021 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.041 +0.018 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.535 +0.009 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.029 - 0 0 0 -
TOTAL PUT 13,481 313,597 +6,184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.545
29SEP26 4.00 C 0.000 0.000 0.000 3.554 -0.145 78 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.454 -0.145 71 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.354 -0.145 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.254 -0.146 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.154 -0.146 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.055 -0.145 63 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.955 -0.145 56 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.855 -0.145 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.755 -0.146 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.656 -0.145 55 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.556 -0.145 50 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.306 -0.146 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.057 -0.145 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.807 -0.146 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.558 -0.145 27 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.308 -0.146 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.059 -0.146 16 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.824 -0.117 27 0 6,894 0
29SEP26 7.00 C 0.553 0.553 0.553 0.558 -0.153 0 50 4,846 -50
29SEP26 7.25 C 0.354 0.354 0.354 0.354 -0.114 19 30 15,433 0
29SEP26 7.50 C 0.227 0.227 0.179 0.192 -0.085 19 58 7,774 -42
29SEP26 7.75 C 0.164 0.180 0.076 0.088 -0.052 20 2,653 5,931 +850
29SEP26 8.00 C 0.081 0.081 0.030 0.033 -0.025 20 370 3,308 -30
29SEP26 8.25 C 0.000 0.000 0.000 0.011 -0.010 20 0 2,106 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 1,070 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.165 -0.146 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.066 -0.145 42 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.966 -0.146 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.867 -0.145 39 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.767 -0.146 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.668 -0.145 37 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.568 -0.146 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.319 -0.146 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.070 -0.146 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.822 -0.145 24 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.573 -0.145 20 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.308 -0.146 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.081 -0.124 20 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.846 -0.138 20 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.609 -0.147 17 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.425 -0.109 19 0 977 0
29OCT26 7.50 C 0.319 0.319 0.319 0.276 -0.089 19 28 730 +28
29OCT26 7.75 C 0.228 0.228 0.177 0.166 -0.067 20 160 808 -59
29OCT26 8.00 C 0.160 0.160 0.088 0.092 -0.046 20 250 853 +241
29OCT26 8.25 C 0.087 0.087 0.073 0.050 -0.026 20 132 1,077 +132
29OCT26 8.50 C 0.045 0.045 0.034 0.024 -0.017 20 290 909 +290
29OCT26 8.75 C 0.000 0.000 0.000 0.011 -0.008 21 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 -0.004 21 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.878 -0.145 28 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.767 -0.157 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.668 -0.157 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.580 -0.145 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.332 -0.133 24 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.084 -0.132 23 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.822 -0.145 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.573 -0.161 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.320 -0.134 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.112 -0.101 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.889 -0.131 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.669 -0.137 19 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.494 -0.102 20 0 363 0
27NOV26 7.50 C 0.318 0.318 0.318 0.351 -0.086 20 10 1,334 +10
27NOV26 7.75 C 0.240 0.240 0.234 0.239 -0.074 21 82 248 +82
27NOV26 8.00 C 0.000 0.000 0.000 0.155 -0.052 21 0 495 0
27NOV26 8.25 C 0.000 0.000 0.000 0.097 -0.037 21 0 243 0
27NOV26 8.50 C 0.062 0.062 0.062 0.061 -0.023 21 20 495 +20
27NOV26 8.75 C 0.000 0.000 0.000 0.035 -0.017 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.019 -0.011 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.010 -0.006 21 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.005 -0.004 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.376 -0.146 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.273 -0.150 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.175 -0.149 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.075 -0.149 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.981 -0.144 38 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.882 -0.144 37 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.780 -0.147 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.680 -0.147 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.582 -0.146 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.335 -0.145 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.089 -0.143 27 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.844 -0.140 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.605 -0.129 26 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.365 -0.094 25 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.117 -0.100 21 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.898 -0.125 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.693 -0.116 20 0 1,135 0
30DEC26 7.25 C 0.000 0.000 0.000 0.527 -0.097 21 0 1,637 0
30DEC26 7.50 C 0.365 0.365 0.365 0.386 -0.082 21 10 807 -10
30DEC26 7.75 C 0.000 0.000 0.000 0.272 -0.061 21 0 925 0
30DEC26 8.00 C 0.000 0.000 0.000 0.183 -0.044 21 0 4,789 0
30DEC26 8.25 C 0.124 0.124 0.124 0.120 -0.028 21 10 749 -10
30DEC26 8.50 C 0.092 0.092 0.092 0.075 -0.019 21 50 282 +50
30DEC26 8.75 C 0.000 0.000 0.000 0.045 -0.013 21 0 315 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 -0.007 21 0 186 0
30DEC26 9.25 C 0.029 0.029 0.029 0.016 -0.003 21 30 109 +30
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.279 -0.144 37 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.179 -0.145 33 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.080 -0.144 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.981 -0.144 32 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.882 -0.144 31 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.785 -0.142 33 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.686 -0.141 32 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.586 -0.142 30 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.339 -0.141 27 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.089 -0.143 23 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.845 -0.139 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.628 -0.106 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.398 -0.080 25 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.180 -0.087 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.948 -0.125 21 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.771 -0.126 21 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.614 -0.094 21 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.487 -0.081 21 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.381 -0.065 21 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.292 -0.056 21 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.221 -0.049 21 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.164 -0.044 21 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.120 -0.037 21 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.087 -0.029 21 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.061 -0.023 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.044 -0.016 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.031 -0.012 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.010 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.180 -0.144 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.080 -0.144 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.981 -0.144 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.883 -0.143 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.785 -0.142 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.686 -0.142 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.586 -0.142 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.339 -0.142 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.112 -0.120 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.880 -0.104 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.657 -0.088 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.443 -0.062 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.241 -0.088 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.024 -0.120 21 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.852 -0.121 21 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.722 -0.094 21 0 816 0
29JUN27 7.50 C 0.000 0.000 0.000 0.604 -0.081 21 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.494 -0.071 21 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.405 -0.066 21 0 457 0
29JUN27 8.25 C 0.000 0.000 0.000 0.325 -0.059 21 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.260 -0.053 21 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.205 -0.047 21 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.160 -0.041 21 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.124 -0.034 21 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.096 -0.026 21 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.073 -0.023 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.055 -0.019 21 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.031 -0.013 21 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.007 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.004 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.785 -0.142 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.686 -0.142 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.588 -0.140 23 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.345 -0.139 22 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.112 -0.120 22 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.893 -0.091 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.677 -0.089 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.472 -0.088 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.280 -0.088 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 1.138 -0.061 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.956 -0.119 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.825 -0.075 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.706 -0.065 21 0 690 0
29SEP27 7.75 C 0.000 0.000 0.000 0.598 -0.061 21 0 193 0
29SEP27 8.00 C 0.000 0.000 0.000 0.506 -0.053 21 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.426 -0.042 21 0 30 0
29SEP27 8.50 C 0.315 0.315 0.315 0.354 -0.039 21 41 51 +41
29SEP27 8.75 C 0.000 0.000 0.000 0.295 -0.033 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.244 -0.025 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.199 -0.026 22 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.165 -0.023 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.136 -0.022 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.115 -0.014 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.076 -0.008 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.049 -0.005 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 0 0
TOTAL CALL 4,274 124,546 +1,573
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 82 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 21,352 0
29SEP26 6.00 P 0.006 0.006 0.006 0.001 0.000 33 149 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,904 0
29SEP26 6.75 P 0.011 0.015 0.011 0.003 +0.002 20 286 6,663 +200
29SEP26 7.00 P 0.020 0.030 0.020 0.015 +0.009 20 518 16,352 +172
29SEP26 7.25 P 0.032 0.071 0.032 0.055 +0.029 21 1,132 5,295 +50
29SEP26 7.50 P 0.091 0.166 0.088 0.142 +0.061 21 709 5,601 -175
29SEP26 7.75 P 0.165 0.165 0.165 0.290 +0.097 21 30 946 +30
29SEP26 8.00 P 0.366 0.366 0.366 0.491 +0.125 23 14 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.707 +0.138 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.955 +0.145 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.241 +0.181 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.496 +0.160 51 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.746 +0.159 56 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.996 +0.160 62 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.246 +0.160 67 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.496 +0.160 72 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.996 +0.159 81 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.489 +0.153 87 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.989 +0.153 95 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,160 0
29OCT26 6.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,626 0
29OCT26 6.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 1,200 0
29OCT26 6.75 P 0.000 0.000 0.000 0.020 +0.007 20 0 1,794 0
29OCT26 7.00 P 0.048 0.064 0.048 0.053 +0.018 20 120 7,442 +110
29OCT26 7.25 P 0.080 0.094 0.080 0.114 +0.034 21 79 2,476 +79
29OCT26 7.50 P 0.166 0.222 0.166 0.214 +0.056 21 20 2,509 +20
29OCT26 7.75 P 0.000 0.000 0.000 0.356 +0.081 21 0 1,094 0
29OCT26 8.00 P 0.000 0.000 0.000 0.537 +0.104 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.729 +0.120 20 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.959 +0.133 20 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.241 +0.179 31 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.496 +0.147 36 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.746 +0.146 40 0 30 0
29OCT26 9.50 P 0.000 0.000 0.000 1.996 +0.144 44 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.246 +0.144 48 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.496 +0.144 51 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.996 +0.145 58 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.489 +0.141 62 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.990 +0.142 68 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.009 +0.003 21 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.022 +0.008 21 0 625 0
27NOV26 6.75 P 0.062 0.067 0.062 0.049 +0.015 21 70 288 +70
27NOV26 7.00 P 0.000 0.000 0.000 0.096 +0.026 21 0 374 0
27NOV26 7.25 P 0.118 0.118 0.118 0.170 +0.041 21 30 471 +30
27NOV26 7.50 P 0.265 0.297 0.265 0.276 +0.059 22 260 1,057 +160
27NOV26 7.75 P 0.306 0.306 0.306 0.416 +0.079 22 30 570 +30
27NOV26 8.00 P 0.481 0.597 0.481 0.586 +0.097 22 61 223 +61
27NOV26 8.25 P 0.000 0.000 0.000 0.763 +0.111 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.978 +0.124 21 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.241 +0.166 27 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.496 +0.144 31 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.746 +0.146 34 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.996 +0.144 37 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.246 +0.144 40 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.496 +0.144 43 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.996 +0.145 49 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.489 +0.140 52 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.990 +0.141 57 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.002 21 0 1,357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.013 +0.006 21 0 1,108 0
30DEC26 6.25 P 0.000 0.000 0.000 0.029 +0.013 21 0 1,902 0
30DEC26 6.50 P 0.062 0.071 0.062 0.058 +0.022 21 134 3,999 +100
30DEC26 6.75 P 0.097 0.103 0.097 0.106 +0.035 21 42 4,390 -10
30DEC26 7.00 P 0.145 0.145 0.145 0.176 +0.050 21 1 863 0
30DEC26 7.25 P 0.000 0.000 0.000 0.268 +0.059 21 0 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.385 +0.070 20 0 578 0
30DEC26 7.75 P 0.430 0.430 0.430 0.530 +0.076 20 27 173 0
30DEC26 8.00 P 0.669 0.726 0.669 0.702 +0.090 19 180 182 +180
30DEC26 8.25 P 0.873 0.873 0.873 0.917 +0.125 21 2 2 +2
30DEC26 8.50 P 0.000 0.000 0.000 1.129 +0.132 21 0 0 0
30DEC26 8.75 P 1.313 1.313 1.313 1.358 +0.105 21 1 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.577 +0.107 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.817 +0.086 17 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.055 +0.110 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.298 +0.095 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.545 +0.098 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.034 +0.103 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.529 +0.105 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.019 +0.101 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 +0.001 21 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.011 +0.002 21 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.023 +0.004 21 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.043 +0.008 21 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.075 +0.013 21 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.122 +0.020 21 0 659 0
30MAR27 6.75 P 0.190 0.190 0.188 0.187 +0.029 21 88 2,751 +51
30MAR27 7.00 P 0.260 0.269 0.260 0.265 +0.033 21 117 2,118 +46
30MAR27 7.25 P 0.000 0.000 0.000 0.365 +0.045 21 0 1,572 0
30MAR27 7.50 P 0.408 0.408 0.408 0.495 +0.062 21 30 110 +30
30MAR27 7.75 P 0.000 0.000 0.000 0.640 +0.073 21 0 30 0
30MAR27 8.00 P 0.000 0.000 0.000 0.804 +0.083 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.988 +0.098 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.186 +0.107 21 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.380 +0.075 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.601 +0.079 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.832 +0.061 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.066 +0.078 17 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.322 +0.097 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.561 +0.097 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.048 +0.099 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.540 +0.099 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.024 +0.093 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 0.000 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 +0.001 21 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 +0.001 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.015 +0.003 21 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.028 +0.005 21 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.048 +0.007 21 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.078 +0.011 21 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.120 +0.016 21 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.177 +0.022 21 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.251 +0.030 21 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.342 +0.039 21 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.448 +0.048 21 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.573 +0.057 21 0 235 0
29JUN27 7.75 P 0.626 0.626 0.620 0.702 +0.054 21 59 282 +59
29JUN27 8.00 P 0.000 0.000 0.000 0.873 +0.086 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.043 +0.078 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.223 +0.088 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.425 +0.075 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.637 +0.077 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.858 +0.056 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.085 +0.084 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.322 +0.089 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.561 +0.085 17 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.048 +0.093 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.541 +0.100 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.024 +0.091 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.012 +0.004 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.015 +0.004 22 0 0 0
29SEP27 5.00 P 0.051 0.051 0.051 0.020 +0.006 22 10 10 +10
29SEP27 5.25 P 0.000 0.000 0.000 0.034 +0.010 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.055 +0.014 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.085 +0.020 22 0 10 0
29SEP27 6.00 P 0.135 0.135 0.135 0.126 +0.027 22 10 36 +10
29SEP27 6.25 P 0.180 0.180 0.180 0.179 +0.035 22 20 30 +20
29SEP27 6.50 P 0.000 0.000 0.000 0.246 +0.043 22 0 10 0
29SEP27 6.75 P 0.350 0.350 0.350 0.327 +0.051 22 74 148 +74
29SEP27 7.00 P 0.000 0.000 0.000 0.424 +0.060 22 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.538 +0.072 22 0 60 0
29SEP27 7.50 P 0.683 0.683 0.683 0.668 +0.084 22 30 169 0
29SEP27 7.75 P 0.763 0.829 0.763 0.812 +0.090 23 60 500 -30
29SEP27 8.00 P 0.915 0.915 0.915 0.973 +0.099 23 30 227 -30
29SEP27 8.25 P 0.000 0.000 0.000 1.149 +0.110 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.334 +0.114 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.528 +0.114 23 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.730 +0.113 23 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.937 +0.103 23 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.151 +0.094 23 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.371 +0.083 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.595 +0.084 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.071 +0.099 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.542 +0.088 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.030 +0.091 0 0 0 0
TOTAL PUT 4,423 217,648 +1,349
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.380
29SEP26 3.60 C 0.000 0.000 0.000 1.821 -0.117 100 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.721 -0.117 94 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.624 -0.114 90 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.525 -0.114 85 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.425 -0.114 80 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.322 -0.117 73 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.225 -0.114 69 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.122 -0.118 62 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.019 -0.121 56 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.916 -0.124 49 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.814 -0.126 44 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.711 -0.130 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.610 -0.131 33 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.510 -0.132 28 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.413 -0.131 24 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.198 -0.109 20 0 271 0
29SEP26 5.50 C 0.106 0.106 0.084 0.070 -0.068 20 171 428 +60
29SEP26 5.75 C 0.030 0.030 0.030 0.017 -0.030 20 100 395 -25
29SEP26 6.00 C 0.010 0.010 0.010 0.003 -0.008 20 3 274 -3
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 8.00 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 1.833 -0.114 69 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.736 -0.111 67 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.636 -0.112 63 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.537 -0.111 59 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.436 -0.113 55 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.337 -0.112 51 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.235 -0.115 47 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.133 -0.117 43 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.031 -0.120 39 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.929 -0.123 34 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.828 -0.125 31 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.729 -0.126 28 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.632 -0.127 25 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.540 -0.124 24 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.448 -0.108 22 0 30 0
29OCT26 5.25 C 0.337 0.337 0.337 0.258 -0.098 20 30 62 +30
29OCT26 5.50 C 0.168 0.169 0.168 0.129 -0.072 20 63 150 +63
29OCT26 5.75 C 0.095 0.095 0.067 0.056 -0.043 20 90 150 +90
29OCT26 6.00 C 0.048 0.048 0.031 0.020 -0.024 20 150 210 +60
29OCT26 6.25 C 0.014 0.014 0.014 0.007 -0.009 20 20 211 -20
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.003 20 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.547 -0.111 48 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.448 -0.110 45 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.337 -0.122 39 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.245 -0.115 38 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.133 -0.129 32 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.031 -0.132 28 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.946 -0.120 30 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.839 -0.130 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.746 -0.109 24 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.662 -0.097 24 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.575 -0.097 23 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.486 -0.103 21 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.311 -0.093 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.182 -0.074 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.099 -0.050 21 0 2 0
27NOV26 6.00 C 0.090 0.090 0.090 0.048 -0.037 21 18 18 +18
27NOV26 6.25 C 0.000 0.000 0.000 0.021 -0.021 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.009 -0.010 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.004 -0.004 21 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.838 -0.119 52 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.749 -0.109 52 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.650 -0.109 49 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.547 -0.112 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.448 -0.112 43 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.350 -0.111 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.249 -0.113 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.147 -0.116 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.047 -0.118 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.948 -0.119 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.850 -0.119 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.756 -0.099 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.664 -0.095 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.578 -0.095 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.493 -0.101 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.321 -0.094 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.192 -0.064 20 0 11 0
30DEC26 5.75 C 0.000 0.000 0.000 0.105 -0.055 20 0 1 0
30DEC26 6.00 C 0.109 0.109 0.077 0.053 -0.035 20 42 42 +41
30DEC26 6.25 C 0.000 0.000 0.000 0.025 -0.020 20 0 2 0
30DEC26 6.50 C 0.031 0.031 0.031 0.011 -0.010 20 30 30 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.005 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.002 20 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.846 -0.111 45 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.749 -0.109 43 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.650 -0.109 41 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.550 -0.110 38 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.452 -0.109 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.351 -0.111 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.251 -0.113 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.152 -0.114 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.054 -0.111 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.960 -0.107 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.868 -0.101 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.780 -0.087 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.698 -0.086 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.619 -0.085 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.547 -0.083 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.392 -0.073 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.266 -0.068 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.183 -0.052 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.121 -0.037 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.078 -0.033 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 -0.023 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 -0.016 21 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 -0.010 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 -0.007 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 -0.003 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.846 -0.111 38 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.749 -0.109 37 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.650 -0.109 35 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.550 -0.110 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.452 -0.109 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.355 -0.109 29 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.256 -0.108 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.161 -0.105 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.068 -0.097 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.978 -0.089 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.893 -0.088 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.813 -0.089 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.737 -0.089 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.666 -0.088 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.600 -0.084 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.457 -0.077 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.342 -0.077 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.251 -0.067 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.181 -0.058 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.127 -0.053 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.088 -0.042 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 -0.032 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.041 -0.024 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 -0.018 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 -0.014 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 -0.009 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.355 -0.109 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.273 -0.091 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.185 -0.081 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.099 -0.071 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.019 -0.071 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.941 -0.073 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.869 -0.072 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.799 -0.074 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.734 -0.072 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.669 -0.077 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.528 -0.077 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.411 -0.074 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.306 -0.078 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.248 -0.058 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.187 -0.046 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.139 -0.048 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.103 -0.038 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.075 -0.030 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.055 -0.024 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.039 -0.019 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.027 -0.015 21 0 0 0
TOTAL CALL 717 5,197 +344
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.005 +0.003 20 0 60 0
29SEP26 5.00 P 0.008 0.013 0.008 0.011 +0.007 20 90 599 +60
29SEP26 5.25 P 0.033 0.058 0.033 0.056 +0.030 19 65 547 +48
29SEP26 5.50 P 0.112 0.171 0.112 0.180 +0.076 20 36 215 +31
29SEP26 5.75 P 0.000 0.000 0.000 0.379 +0.116 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.620 +0.133 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.870 +0.128 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.120 +0.121 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.370 +0.113 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.620 +0.106 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.870 +0.098 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.120 +0.095 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.370 +0.095 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.620 +0.095 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 +0.002 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.007 +0.004 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.012 +0.006 20 0 34 0
29OCT26 4.90 P 0.026 0.026 0.026 0.022 +0.010 20 30 223 0
29OCT26 5.00 P 0.025 0.025 0.025 0.037 +0.017 20 2 24 -2
29OCT26 5.25 P 0.057 0.100 0.057 0.103 +0.038 20 205 125 +68
29OCT26 5.50 P 0.165 0.165 0.158 0.226 +0.068 20 34 142 +1
29OCT26 5.75 P 0.354 0.369 0.354 0.412 +0.104 21 60 60 +60
29OCT26 6.00 P 0.000 0.000 0.000 0.620 +0.112 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.870 +0.126 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.120 +0.121 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.370 +0.113 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.620 +0.106 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.870 +0.098 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.120 +0.095 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.370 +0.095 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.012 +0.005 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.019 +0.007 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.030 +0.011 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.046 +0.017 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.066 +0.022 21 0 22 0
27NOV26 5.25 P 0.123 0.123 0.123 0.140 +0.037 20 15 26 -15
27NOV26 5.50 P 0.000 0.000 0.000 0.264 +0.060 20 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.437 +0.088 21 0 29 0
27NOV26 6.00 P 0.000 0.000 0.000 0.630 +0.094 18 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.872 +0.116 20 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.120 +0.120 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.370 +0.113 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.620 +0.106 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.870 +0.098 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.120 +0.095 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.370 +0.095 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.003 +0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 +0.002 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 +0.004 20 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 +0.006 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 +0.009 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 +0.013 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 +0.018 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.072 +0.025 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.098 +0.032 20 0 4 0
30DEC26 5.00 P 0.000 0.000 0.000 0.131 +0.041 20 0 6 0
30DEC26 5.25 P 0.000 0.000 0.000 0.235 +0.058 20 0 21 0
30DEC26 5.50 P 0.000 0.000 0.000 0.372 +0.068 19 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.555 +0.088 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.750 +0.086 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.970 +0.079 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.201 +0.073 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.442 +0.068 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.678 +0.060 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.926 +0.064 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.168 +0.060 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.415 +0.061 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 +0.001 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 +0.003 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 +0.004 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 +0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 +0.008 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.034 +0.010 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.046 +0.011 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.061 +0.014 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.079 +0.016 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.102 +0.021 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.129 +0.027 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.159 +0.032 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.195 +0.042 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.304 +0.059 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.455 +0.089 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.607 +0.067 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.796 +0.068 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.001 +0.065 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.220 +0.064 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.448 +0.062 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.685 +0.062 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.927 +0.062 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.173 +0.065 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.420 +0.066 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 +0.002 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.017 +0.003 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 +0.003 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.032 +0.005 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.044 +0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.057 +0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.074 +0.012 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.093 +0.014 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 +0.018 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.140 +0.020 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.169 +0.026 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.200 +0.030 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.236 +0.035 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.344 +0.045 20 0 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.481 +0.062 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.641 +0.054 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.821 +0.054 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.020 +0.055 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.233 +0.058 14 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.456 +0.058 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.713 +0.082 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.955 +0.086 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.174 +0.064 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.442 +0.088 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.053 +0.010 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.066 +0.010 21 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.084 +0.014 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.103 +0.015 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.126 +0.020 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.152 +0.022 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.182 +0.028 21 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.214 +0.029 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.252 +0.036 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.292 +0.039 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.411 +0.052 21 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.535 +0.047 20 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.690 +0.051 20 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.868 +0.057 20 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.054 +0.053 19 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.261 +0.053 18 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.479 +0.058 14 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.713 +0.071 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.955 +0.079 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.203 +0.085 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.453 +0.096 0 0 0 0
TOTAL PUT 537 4,455 +251
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 ($0.001) CLOSING PRICE HK$ 9.165
29SEP26 6.50 C 0.000 0.000 0.000 2.671 +0.020 109 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.415 +0.014 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.171 +0.020 91 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.945 +0.044 91 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.695 +0.044 82 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.421 +0.020 64 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.166 +0.015 51 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.916 +0.015 42 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.666 +0.015 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.416 +0.015 24 0 0 -140
29SEP26 9.00 C 0.000 0.000 0.000 0.177 +0.011 17 0 44 -377
29SEP26 9.25 C 0.080 0.092 0.066 0.066 +0.005 17 86 898 +62
29SEP26 9.50 C 0.034 0.042 0.034 0.025 +0.005 18 191 1,054 +106
29SEP26 9.75 C 0.021 0.021 0.021 0.007 +0.001 17 30 317 +30
29SEP26 10.00 C 0.011 0.011 0.011 0.002 0.000 18 10 960 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 29 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 45 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 54 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 62 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 66 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 69 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 73 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 77 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 80 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 83 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.713 +0.062 87 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.463 +0.062 79 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.213 +0.049 72 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.945 +0.031 63 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.695 +0.031 56 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.458 +0.057 51 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.166 +0.015 38 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.916 +0.015 31 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.666 +0.015 25 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.416 +0.010 18 0 0 0
29OCT26 9.00 C 0.281 0.281 0.281 0.238 -0.003 17 30 332 +30
29OCT26 9.25 C 0.180 0.186 0.180 0.148 +0.008 18 98 673 +68
29OCT26 9.50 C 0.103 0.122 0.103 0.082 +0.007 18 72 289 +12
29OCT26 9.75 C 0.069 0.077 0.069 0.041 +0.004 18 96 193 +46
29OCT26 10.00 C 0.000 0.000 0.000 0.019 +0.002 18 0 220 0
29OCT26 10.50 C 0.028 0.028 0.027 0.004 +0.001 18 46 236 +31
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 27 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 2.463 +0.062 63 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.213 +0.049 57 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.945 +0.031 50 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.695 +0.031 44 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.458 +0.057 40 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.201 +0.050 34 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.916 +0.015 24 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.666 +0.014 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.456 -0.001 18 0 0 0
27NOV26 9.00 C 0.388 0.388 0.388 0.325 +0.002 18 30 60 +30
27NOV26 9.25 C 0.246 0.246 0.246 0.231 +0.019 19 2 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.154 +0.015 19 0 64 0
27NOV26 9.75 C 0.129 0.129 0.129 0.097 +0.013 19 30 42 +30
27NOV26 10.00 C 0.000 0.000 0.000 0.058 +0.008 19 0 1 0
27NOV26 10.50 C 0.000 0.000 0.000 0.019 +0.004 19 0 60 0
27NOV26 11.00 C 0.034 0.034 0.034 0.005 +0.001 19 10 40 +10
27NOV26 11.50 C 0.026 0.026 0.026 0.002 +0.001 20 30 60 +18
27NOV26 12.00 C 0.020 0.020 0.020 0.001 0.000 21 150 1,241 +150
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 2.713 +0.062 57 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.463 +0.062 52 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.213 +0.049 47 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.963 +0.049 43 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.713 +0.049 38 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.458 +0.057 33 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.201 +0.050 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.916 +0.014 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.709 +0.006 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.554 +0.024 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.404 -0.005 19 0 174 0
30DEC26 9.25 C 0.000 0.000 0.000 0.299 -0.010 19 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.222 +0.003 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.159 0.000 20 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.107 -0.002 19 0 120 0
30DEC26 10.50 C 0.000 0.000 0.000 0.046 -0.001 19 0 171 0
30DEC26 11.00 C 0.055 0.055 0.051 0.018 -0.001 19 90 385 +45
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 0.002 -0.001 19 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 2.713 +0.062 40 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.463 +0.062 36 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.213 +0.049 33 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.963 +0.049 29 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.713 +0.049 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.458 +0.025 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.246 +0.016 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.024 -0.002 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.854 -0.005 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.716 +0.006 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.554 -0.043 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.454 -0.016 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.370 -0.011 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.288 -0.011 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.222 -0.011 19 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.127 -0.008 19 0 88 0
30MAR27 11.00 C 0.139 0.139 0.139 0.067 -0.007 19 4 104 +4
30MAR27 11.50 C 0.000 0.000 0.000 0.035 -0.005 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.017 -0.003 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.009 -0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 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 2.713 +0.052 30 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.463 +0.058 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.229 +0.055 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.001 +0.053 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.782 +0.050 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.572 +0.044 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.358 +0.003 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.194 -0.035 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.078 +0.001 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.938 -0.001 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.809 +0.023 22 300 370 +300
29JUN27 9.25 C 0.633 0.633 0.633 0.674 -0.002 22 313 300 +300
29JUN27 9.50 C 0.000 0.000 0.000 0.577 -0.003 22 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.487 -0.004 22 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.413 -0.004 22 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.288 -0.005 22 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.208 -0.002 22 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.142 -0.004 22 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.095 -0.003 22 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.062 -0.002 22 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.040 -0.002 22 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.025 -0.002 22 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.016 -0.001 22 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.468 +0.057 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.237 +0.045 20 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.012 +0.015 19 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.811 +0.002 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.632 +0.002 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.465 0.000 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.306 -0.044 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.195 -0.003 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.059 -0.005 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.930 -0.007 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.791 -0.008 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.691 -0.008 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.599 -0.009 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.520 -0.009 21 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.386 -0.009 21 0 0 0
29SEP27 11.00 C 0.000 0.000 0.000 0.296 0.000 22 0 3 0
29SEP27 11.50 C 0.000 0.000 0.000 0.216 -0.008 22 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.154 -0.007 22 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.108 -0.006 22 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.075 -0.005 22 0 0 0
TOTAL CALL 1,618 28,777 +755
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 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 26 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 0.000 17 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.027 +0.001 17 0 503 0
29SEP26 8.75 P 0.057 0.057 0.057 0.081 +0.001 17 30 742 +30
29SEP26 9.00 P 0.146 0.162 0.123 0.186 -0.005 17 343 1,234 +275
29SEP26 9.25 P 0.276 0.318 0.276 0.360 -0.013 18 60 432 +30
29SEP26 9.50 P 0.570 0.570 0.480 0.567 -0.011 18 12 313 +8
29SEP26 9.75 P 0.000 0.000 0.000 0.805 -0.014 18 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 1.086 +0.018 33 0 373 0
29SEP26 10.50 P 1.463 1.463 1.461 1.572 +0.009 39 15 939 0
29SEP26 11.00 P 0.000 0.000 0.000 2.116 +0.014 60 0 377 0
29SEP26 11.50 P 2.560 2.560 2.560 2.522 -0.043 0 10 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.023 -0.041 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.546 -0.018 0 0 42 0
29SEP26 13.00 P 4.060 4.060 4.060 4.005 -0.059 0 30 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.546 -0.018 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.021 -0.042 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.521 -0.042 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.022 -0.042 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.552 -0.011 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.021 -0.041 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.521 -0.042 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.045 -0.018 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.521 -0.041 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 18 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.004 0.000 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.013 +0.001 18 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.032 -0.001 17 0 80 0
29OCT26 8.50 P 0.057 0.063 0.057 0.074 -0.004 17 38 160 +15
29OCT26 8.75 P 0.117 0.124 0.117 0.148 -0.001 17 33 83 +33
29OCT26 9.00 P 0.226 0.226 0.213 0.260 0.000 17 84 434 +84
29OCT26 9.25 P 0.364 0.364 0.345 0.414 +0.002 17 6 73 -6
29OCT26 9.50 P 0.000 0.000 0.000 0.602 -0.009 17 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.819 -0.011 18 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.086 +0.016 24 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.572 +0.009 29 0 100 0
29OCT26 11.00 P 0.000 0.000 0.000 2.116 +0.014 43 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.533 -0.032 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.023 -0.045 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.546 -0.018 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.005 -0.059 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.546 -0.018 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.021 -0.043 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.533 -0.032 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 0.007 +0.001 19 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.017 +0.002 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.036 +0.002 19 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.072 +0.001 19 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.128 0.000 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.210 -0.003 18 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.322 -0.015 18 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.476 -0.002 19 0 38 0
27NOV26 9.50 P 0.597 0.597 0.597 0.662 +0.015 19 30 105 +30
27NOV26 9.75 P 0.000 0.000 0.000 0.826 -0.030 16 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.086 +0.006 20 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.572 +0.007 25 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 2.116 +0.014 36 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.533 -0.032 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.023 -0.045 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.546 -0.018 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.005 -0.059 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.546 -0.018 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.034 -0.030 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.533 -0.032 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 0.001 -0.001 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.019 -0.003 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.036 -0.003 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.066 -0.005 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.113 -0.006 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.178 -0.020 19 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.266 -0.011 19 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.381 -0.012 19 0 459 0
30DEC26 9.25 P 0.483 0.483 0.483 0.550 0.000 20 30 232 +30
30DEC26 9.50 P 0.651 0.651 0.651 0.680 -0.014 18 30 218 +30
30DEC26 9.75 P 0.822 0.822 0.822 0.916 +0.012 21 15 65 +15
30DEC26 10.00 P 0.000 0.000 0.000 1.096 -0.016 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.572 +0.006 22 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.116 +0.014 32 0 192 0
30DEC26 11.50 P 0.000 0.000 0.000 2.533 -0.032 0 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 3.023 -0.045 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.546 -0.018 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.005 -0.059 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.546 -0.018 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.034 -0.030 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.533 -0.032 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.022 -0.042 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.552 -0.011 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.021 -0.042 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.521 -0.042 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.045 -0.018 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.521 -0.041 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.009 -0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.017 -0.003 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.032 -0.005 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.054 -0.005 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.082 -0.011 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.127 -0.013 19 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.187 -0.016 19 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.263 -0.019 19 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.359 -0.020 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.479 -0.020 19 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.627 -0.020 19 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.781 -0.024 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.956 -0.024 19 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.149 -0.024 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.572 -0.038 18 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.116 +0.014 26 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.533 -0.032 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.023 -0.045 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.546 -0.019 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.005 -0.059 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.546 -0.018 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.034 -0.030 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.533 -0.032 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.022 -0.042 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.552 -0.011 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.021 -0.043 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.048 -0.005 22 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.073 -0.005 22 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.106 -0.005 22 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.151 -0.006 22 0 111 0
29JUN27 7.75 P 0.000 0.000 0.000 0.206 -0.010 22 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.274 -0.011 22 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.353 -0.014 22 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.450 -0.014 23 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.562 -0.015 23 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.686 -0.017 23 300 320 +168
29JUN27 9.25 P 0.000 0.000 0.000 0.825 -0.018 23 300 399 +300
29JUN27 9.50 P 0.000 0.000 0.000 0.952 -0.018 22 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.147 -0.019 23 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.329 -0.019 23 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.725 -0.019 24 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.165 -0.018 25 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.641 -0.017 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.132 -0.028 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.596 -0.059 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.067 -0.058 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.546 -0.054 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.034 -0.046 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.533 -0.032 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.073 -0.006 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.105 -0.008 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.145 -0.011 22 0 0 0
29SEP27 7.50 P 0.199 0.210 0.199 0.195 -0.012 22 25 25 +25
29SEP27 7.75 P 0.000 0.000 0.000 0.255 -0.014 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.330 -0.016 22 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.415 -0.018 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.512 -0.019 22 0 2 0
29SEP27 8.75 P 0.000 0.000 0.000 0.626 -0.021 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.750 -0.022 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.889 -0.023 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.011 -0.054 22 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.203 -0.024 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.381 -0.024 23 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.766 -0.024 23 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.193 -0.022 24 0 0 0
29SEP27 11.50 P 2.660 2.660 2.660 2.654 -0.020 26 10 10 +10
29SEP27 12.00 P 0.000 0.000 0.000 3.147 -0.017 28 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.628 -0.045 30 0 0 0
29SEP27 13.00 P 4.000 4.000 4.000 4.089 -0.057 30 30 30 +30
TOTAL PUT 1,431 17,746 +1,107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 164.000
04SEP26 120.00 C 0.00 0.00 0.00 44.01 -5.41 148 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 43.01 -5.41 0 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 42.01 -5.41 0 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 41.01 -5.41 0 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 40.01 -5.41 0 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 39.01 -5.41 0 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 38.01 -5.41 0 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 37.01 -5.41 0 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 36.01 -5.41 0 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 35.01 -5.41 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 34.01 -5.41 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 33.01 -5.41 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 32.01 -5.41 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 31.01 -5.42 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 30.01 -5.42 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 29.01 -5.42 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 28.01 -5.42 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 27.01 -5.43 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 26.01 -5.43 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 25.01 -5.44 0 0 16 0
04SEP26 140.00 C 0.00 0.00 0.00 24.01 -5.44 0 0 13 0
04SEP26 141.00 C 0.00 0.00 0.00 23.02 -5.44 106 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 22.02 -5.46 101 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 21.02 -5.47 96 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 20.03 -5.48 100 0 1 0
04SEP26 145.00 C 0.00 0.00 0.00 19.04 -5.50 101 0 1 0
04SEP26 146.00 C 0.00 0.00 0.00 18.05 -5.52 100 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 17.07 -5.53 101 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 16.09 -5.56 100 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 15.13 -5.57 101 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 14.17 -5.59 101 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 11.84 -5.62 101 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 9.63 -5.62 101 0 0 0
04SEP26 157.50 C 6.89 7.19 6.89 7.37 -5.79 91 4 2 +2
04SEP26 160.00 C 0.00 0.00 0.00 5.62 -5.58 95 0 15 0
04SEP26 162.50 C 3.80 3.80 3.80 4.13 -5.27 97 2 16 +1
04SEP26 165.00 C 2.80 2.86 1.80 2.91 -4.94 98 28 35 +14
04SEP26 167.50 C 2.04 2.04 1.90 2.02 -4.45 100 25 30 +15
04SEP26 170.00 C 4.38 4.38 1.01 1.35 -3.84 102 70 160 -19
04SEP26 172.50 C 1.10 1.10 0.62 0.83 -3.27 102 166 212 +133
04SEP26 175.00 C 0.00 0.00 0.00 0.49 -2.68 101 0 89 0
04SEP26 177.50 C 0.00 0.00 0.00 0.28 -2.13 102 0 114 0
04SEP26 180.00 C 0.81 0.81 0.24 0.15 -1.66 101 37 88 +12
04SEP26 182.50 C 0.81 0.81 0.25 0.08 -1.25 102 16 100 +15
04SEP26 185.00 C 0.28 0.28 0.23 0.04 -0.92 102 30 43 -30
04SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.66 102 0 30 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.47 103 0 22 0
04SEP26 192.50 C 0.28 0.28 0.28 0.01 -0.32 112 15 15 +15
04SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.21 120 0 10 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.14 127 0 15 0
04SEP26 200.00 C 0.08 0.08 0.08 0.01 -0.09 135 1 8 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.06 143 0 1 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 150 0 49 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.02 157 0 12 0
04SEP26 210.00 C 0.02 0.02 0.02 0.01 -0.01 165 1 17 -1
04SEP26 212.50 C 0.10 0.10 0.10 0.01 0.00 172 4 26 -4
04SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
04SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
04SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 28.99 -5.38 95 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 28.10 -5.37 95 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 27.22 -5.35 95 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 26.35 -5.34 95 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 25.49 -5.32 95 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 24.65 -5.29 95 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 23.81 -5.27 95 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 22.99 -5.25 95 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 22.18 -5.22 95 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 21.38 -5.19 95 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 20.60 -5.16 95 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 19.83 -5.13 95 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 19.08 -5.09 95 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 18.34 -5.05 95 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 17.62 -5.01 95 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 15.89 -4.89 95 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 13.88 -5.13 91 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 12.50 -4.84 92 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 11.01 -4.60 92 0 0 0
11SEP26 162.50 C 9.76 9.76 9.76 9.90 -4.21 94 1 45 +1
11SEP26 165.00 C 7.50 7.50 7.50 8.71 -4.20 94 2 75 0
11SEP26 167.50 C 0.00 0.00 0.00 7.72 -3.94 95 0 76 0
11SEP26 170.00 C 0.00 0.00 0.00 6.80 -3.71 95 0 0 0
11SEP26 172.50 C 6.80 6.80 6.80 5.97 -3.59 96 5 12 +5
11SEP26 175.00 C 5.50 5.50 5.50 4.98 -3.50 94 9 8 +8
11SEP26 177.50 C 0.00 0.00 0.00 4.50 -3.05 97 0 10 0
11SEP26 180.00 C 0.00 0.00 0.00 3.86 -2.82 96 0 2 0
11SEP26 182.50 C 0.00 0.00 0.00 3.29 -2.60 96 0 6 0
11SEP26 185.00 C 0.00 0.00 0.00 2.80 -2.38 96 0 1 0
11SEP26 187.50 C 0.00 0.00 0.00 2.37 -2.16 96 0 1 0
11SEP26 190.00 C 0.00 0.00 0.00 2.00 -1.96 96 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 1.68 -1.77 96 0 0 0
11SEP26 195.00 C 1.83 2.10 1.83 1.40 -1.59 96 2 2 0
11SEP26 197.50 C 0.00 0.00 0.00 1.17 -1.42 96 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.97 -1.27 96 0 5 0
11SEP26 202.50 C 1.17 1.17 1.17 0.80 -1.13 96 15 15 +15
11SEP26 205.00 C 1.07 1.07 1.07 0.66 -0.99 96 1 1 +1
11SEP26 207.50 C 0.00 0.00 0.00 0.54 -0.88 96 0 1 0
11SEP26 210.00 C 1.08 1.08 0.65 0.44 -0.77 95 17 20 +13
11SEP26 212.50 C 0.00 0.00 0.00 0.35 -0.68 95 0 0 0
11SEP26 215.00 C 0.64 0.64 0.64 0.29 -0.59 95 10 25 +10
11SEP26 217.50 C 0.00 0.00 0.00 0.23 -0.51 95 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.19 -0.42 95 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 94.07 -5.41 108 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.57 -5.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 89.07 -5.41 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.58 -5.40 103 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 84.08 -5.41 92 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.58 -5.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 79.09 -5.41 95 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.59 -5.41 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 74.10 -5.42 91 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.61 -5.42 90 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.13 -5.42 92 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.65 -5.43 91 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.18 -5.44 91 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 61.73 -5.44 91 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.29 -5.45 91 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.87 -5.46 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.47 -5.46 91 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.11 -5.47 91 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.78 -5.47 91 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 47.49 -5.45 91 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 45.11 -5.57 89 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 42.53 -5.67 83 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 40.88 -5.43 91 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.75 -5.43 91 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.74 -5.35 91 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 34.75 -5.35 91 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.80 -4.93 91 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 30.99 -5.22 91 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.16 -5.23 91 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 27.47 -5.10 91 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 25.83 -4.65 91 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 24.19 -5.03 91 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 22.73 -4.66 91 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 21.28 -4.77 91 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 19.84 -4.77 91 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 18.31 -4.87 89 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 17.14 -4.64 90 0 31 0
29SEP26 162.50 C 17.28 17.28 15.30 15.64 -4.91 88 40 25 -17
29SEP26 165.00 C 14.70 15.30 14.60 15.25 -4.16 92 7 481 +2
29SEP26 167.50 C 0.00 0.00 0.00 13.97 -4.08 91 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 13.03 -4.10 91 0 59 0
29SEP26 172.50 C 12.80 12.80 12.80 12.16 -4.03 92 1 106 -1
29SEP26 175.00 C 12.00 12.00 12.00 11.34 -3.85 92 3 40 0
29SEP26 177.50 C 0.00 0.00 0.00 10.58 -3.72 92 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 9.83 -3.65 93 0 176 0
29SEP26 182.50 C 0.00 0.00 0.00 8.87 -3.75 91 0 44 0
29SEP26 185.00 C 0.00 0.00 0.00 8.20 -3.55 91 0 58 0
29SEP26 187.50 C 8.00 8.00 8.00 7.52 -3.42 91 2 30 -2
29SEP26 190.00 C 0.00 0.00 0.00 6.94 -3.01 91 0 35 0
29SEP26 192.50 C 0.00 0.00 0.00 6.42 -2.87 91 0 38 0
29SEP26 195.00 C 0.00 0.00 0.00 5.90 -2.72 91 0 37 0
29SEP26 197.50 C 0.00 0.00 0.00 5.38 -2.61 91 0 36 0
29SEP26 200.00 C 5.60 5.60 5.20 5.12 -2.36 92 9 66 0
29SEP26 205.00 C 0.00 0.00 0.00 4.20 -2.25 91 0 118 0
29SEP26 210.00 C 0.00 0.00 0.00 3.51 -2.04 91 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 2.95 -1.84 91 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.45 -1.63 91 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 2.06 -1.46 91 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.69 -1.28 91 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.42 -1.15 91 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 1.15 -1.03 91 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.97 -0.87 91 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.80 -0.78 91 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.65 -0.67 91 0 2 0
29SEP26 260.00 C 1.32 1.48 1.32 0.54 -0.59 91 10 16 +10
29OCT26 70.00 C 0.00 0.00 0.00 94.07 -5.41 88 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 91.58 -5.41 92 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 89.10 -5.41 93 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 86.62 -5.42 94 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 84.15 -5.43 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 81.70 -5.43 93 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 79.27 -5.43 93 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.86 -5.45 93 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.48 -5.44 93 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.13 -5.45 93 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 69.82 -5.45 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 67.52 -5.45 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 65.30 -5.44 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 63.10 -5.44 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 60.91 -5.45 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 58.84 -5.40 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 56.77 -5.40 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 54.71 -5.41 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 52.77 -5.33 93 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.85 -5.33 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 48.94 -5.34 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 47.10 -5.27 93 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 45.35 -5.20 93 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 43.60 -5.21 93 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 41.85 -5.22 93 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 40.24 -5.09 93 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 38.67 -5.03 93 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 37.11 -5.04 93 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 35.07 -5.52 91 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 33.57 -5.46 91 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 32.76 -4.78 93 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 30.90 -5.04 91 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 29.59 -4.65 91 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 28.16 -4.78 91 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 26.81 -4.86 90 0 36 0
29OCT26 157.50 C 26.17 27.46 24.50 25.60 -4.87 90 82 51 -28
29OCT26 160.00 C 25.42 25.42 24.38 24.46 -4.83 90 23 31 -13
29OCT26 162.50 C 0.00 0.00 0.00 23.91 -4.23 92 0 50 0
29OCT26 165.00 C 23.52 23.52 23.52 22.98 -4.55 93 1 15 +1
29OCT26 167.50 C 23.47 23.47 23.47 22.00 -4.16 93 1 8 +1
29OCT26 170.00 C 0.00 0.00 0.00 21.10 -4.24 93 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 20.23 -4.22 93 0 75 0
29OCT26 175.00 C 0.00 0.00 0.00 19.41 -4.06 94 0 52 0
29OCT26 177.50 C 0.00 0.00 0.00 18.76 -3.74 95 0 15 0
29OCT26 180.00 C 18.70 18.70 18.70 17.91 -3.83 94 4 45 0
29OCT26 182.50 C 17.98 17.98 17.98 17.14 -3.79 95 2 17 0
29OCT26 185.00 C 0.00 0.00 0.00 16.14 -4.01 94 0 106 0
29OCT26 187.50 C 0.00 0.00 0.00 15.61 -3.50 95 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 14.90 -3.70 95 0 2 0
29OCT26 192.50 C 0.00 0.00 0.00 14.25 -3.54 95 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 13.61 -3.37 95 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.97 -3.29 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 11.96 -3.67 93 0 31 0
29OCT26 205.00 C 0.00 0.00 0.00 11.17 -3.19 94 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 10.19 -2.89 94 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 9.20 -2.81 94 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 8.07 -2.96 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 7.58 -2.48 94 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 6.65 -2.51 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 5.95 -2.49 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 5.45 -2.27 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 4.94 -2.06 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 4.43 -1.98 93 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 4.00 -1.90 93 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.65 -1.73 93 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 71.75 -5.41 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 69.73 -5.41 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 67.71 -5.42 95 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 65.70 -5.42 95 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 63.83 -5.35 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 61.96 -5.36 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 60.09 -5.36 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 58.24 -5.35 95 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 56.53 -5.24 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 54.83 -5.25 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 53.13 -5.26 95 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 51.43 -5.26 95 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 49.86 -5.14 95 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 48.34 -5.08 95 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 46.53 -5.38 94 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 45.05 -5.36 94 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 43.60 -5.30 95 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 42.45 -4.94 95 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 40.45 -5.53 93 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 39.80 -4.87 95 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 38.19 -5.17 94 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 36.41 -5.63 93 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 35.33 -5.40 93 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 34.84 -4.58 95 0 38 0
27NOV26 155.00 C 32.77 32.84 32.77 32.74 -5.67 92 26 9 -17
27NOV26 157.50 C 31.47 31.47 31.47 31.94 -5.22 93 22 37 -22
27NOV26 160.00 C 0.00 0.00 0.00 31.04 -5.12 94 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 30.10 -4.99 95 0 51 0
27NOV26 165.00 C 27.99 27.99 27.98 29.16 -4.68 95 25 32 +25
27NOV26 167.50 C 27.10 27.10 27.10 28.25 -4.56 95 15 17 +15
27NOV26 170.00 C 0.00 0.00 0.00 27.38 -4.48 95 0 16 0
27NOV26 172.50 C 0.00 0.00 0.00 26.53 -4.40 95 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 25.72 -4.32 96 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 24.93 -4.24 96 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 24.17 -4.17 96 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 23.42 -4.17 96 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 22.32 -4.45 95 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 21.60 -4.22 95 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 21.25 -3.97 97 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 20.55 -4.06 97 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 19.96 -3.85 97 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 19.30 -3.83 97 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 18.69 -3.68 97 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 17.48 -3.43 97 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 16.27 -3.45 97 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 15.06 -3.46 97 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 13.73 -3.59 95 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 13.22 -2.94 97 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 12.31 -2.94 97 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 11.06 -3.29 95 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.36 -3.08 95 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.71 -2.82 95 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 9.32 -2.44 97 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.65 -2.45 96 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.79 -2.64 95 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 73.92 -5.45 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 72.09 -5.39 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 70.25 -5.40 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 68.42 -5.40 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 66.58 -5.41 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 64.87 -5.30 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 63.21 -5.30 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 61.54 -5.31 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 59.88 -5.32 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 58.21 -5.33 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 55.72 -6.17 91 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 54.05 -6.26 90 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 53.76 -5.17 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 52.28 -5.18 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 50.80 -5.19 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 48.31 -5.69 91 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 46.74 -6.31 90 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 45.78 -5.50 91 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 45.57 -4.97 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 44.06 -5.21 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.58 -5.41 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.26 -5.46 93 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.89 -5.56 92 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 39.25 -5.09 93 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.04 -5.22 93 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.11 -5.07 93 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.12 -4.66 94 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.16 -4.57 94 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.28 -4.73 94 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.43 -4.54 94 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.76 -4.29 95 0 0 0
30DEC26 172.50 C 31.71 31.71 31.71 31.80 -4.36 95 15 30 +15
30DEC26 175.00 C 0.00 0.00 0.00 31.02 -4.28 95 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 30.26 -4.19 95 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 29.50 -4.14 96 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 28.11 -4.73 94 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 27.54 -4.54 95 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 26.66 -4.40 94 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 26.16 -4.17 95 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 25.53 -4.09 95 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.95 -4.00 95 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 24.32 -3.98 96 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.84 -4.11 96 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 22.57 -3.91 96 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.42 -3.60 96 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.27 -3.59 96 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.11 -3.61 96 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 17.96 -3.63 96 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.09 -3.36 96 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 16.22 -3.09 96 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.35 -3.10 96 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.48 -3.11 96 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.61 -3.12 96 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.94 -2.94 96 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.95 -3.07 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 80.14 -5.26 95 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 78.56 -5.27 95 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 76.98 -5.28 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 75.40 -5.08 95 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 73.82 -5.30 95 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 72.38 -5.17 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 70.99 -5.13 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 69.60 -4.86 95 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 68.21 -5.15 95 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 66.82 -5.16 95 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 65.43 -5.17 95 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 64.07 -5.15 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 62.88 -4.96 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 61.69 -4.94 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.49 -4.96 95 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 59.30 -4.96 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 58.11 -4.56 95 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 56.91 -4.98 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 55.72 -4.99 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 54.65 -4.87 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 53.69 -4.65 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 51.90 -5.09 93 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 51.49 -4.85 94 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 50.65 -4.39 95 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.65 -4.71 95 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.38 -4.99 94 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.47 -5.17 94 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 46.63 -4.78 94 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 45.81 -4.63 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 45.00 -4.63 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.22 -4.54 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.37 -4.38 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.72 -4.32 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.00 -4.17 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.06 -4.21 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 40.34 -4.40 95 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.55 -4.36 95 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.48 -4.75 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.81 -4.69 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.17 -4.12 95 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.52 -3.98 95 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.41 -3.45 96 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 35.23 -4.00 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 33.94 -4.01 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 33.31 -3.36 96 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 32.24 -3.16 96 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 31.16 -3.81 96 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 30.14 -2.71 96 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 29.12 -2.71 96 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 27.28 -4.50 95 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 27.08 -2.79 96 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 26.06 -3.70 96 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.04 -2.87 96 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.55 -3.39 95 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.49 -2.47 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 86.01 -5.32 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 84.61 -5.23 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 83.30 -5.16 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 81.99 -5.18 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 80.68 -5.19 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 79.38 -5.19 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 78.07 -5.20 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 76.76 -5.21 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 75.48 -5.19 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 74.36 -5.01 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 73.25 -5.00 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 72.14 -5.00 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 71.02 -5.02 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 69.91 -5.03 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 68.80 -5.03 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 67.69 -5.04 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 66.57 -5.05 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 65.52 -5.00 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 64.60 -4.81 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 63.68 -4.76 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 62.76 -4.77 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 61.83 -4.79 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 60.91 -4.79 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 59.99 -4.80 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.06 -4.81 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.13 -4.83 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.35 -4.69 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.42 -4.74 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.57 -4.85 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.79 -4.83 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 54.05 -4.74 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 53.30 -4.62 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.61 -4.62 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.92 -4.58 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.20 -4.60 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.50 -4.60 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.80 -4.55 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 49.62 -4.08 97 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 48.09 -4.92 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.35 -4.96 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.68 -4.47 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 46.09 -4.32 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.51 -4.16 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 44.34 -4.12 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 43.18 -4.13 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 42.01 -4.14 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 40.85 -4.15 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 39.68 -4.17 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 38.51 -4.18 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 37.58 -3.96 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 36.69 -3.70 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 35.81 -3.70 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 34.92 -3.71 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 34.04 -3.72 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 33.15 -3.73 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 71.70 -4.69 98 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 70.85 -4.69 98 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 69.99 -4.70 98 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 69.14 -4.71 98 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 68.29 -4.71 98 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 67.43 -4.72 98 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 66.58 -4.72 98 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 65.73 -4.73 98 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 64.87 -4.74 98 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 64.17 -4.59 98 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 63.49 -4.42 98 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 62.81 -4.38 98 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 62.13 -4.39 98 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 61.45 -4.39 98 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 60.76 -4.41 98 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 60.08 -4.41 98 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 59.40 -4.41 98 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 58.72 -4.42 98 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.04 -4.42 98 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 57.36 -4.42 98 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 56.67 -4.44 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 55.99 -4.44 98 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 55.31 -4.45 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 54.66 -4.42 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 53.60 -4.13 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 52.55 -4.03 98 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 51.49 -4.04 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 50.43 -4.06 98 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 49.38 -4.06 98 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 48.32 -4.07 98 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 47.26 -4.09 98 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 46.20 -4.10 98 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 45.17 -4.08 98 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 44.38 -3.82 98 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 43.58 -3.63 98 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 42.79 -3.64 98 0 0 0
TOTAL CALL 749 10,450 +175
04SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 15 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 113 0 4 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.04 108 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.05 104 0 15 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.06 99 0 30 0
04SEP26 144.00 P 0.20 0.20 0.19 0.02 -0.07 102 23 68 0
04SEP26 145.00 P 0.00 0.00 0.00 0.03 -0.08 102 0 21 0
04SEP26 146.00 P 0.00 0.00 0.00 0.04 -0.10 101 0 11 0
04SEP26 147.00 P 0.09 0.09 0.09 0.06 -0.11 101 1 1 +1
04SEP26 148.00 P 0.00 0.00 0.00 0.09 -0.12 102 0 2 0
04SEP26 149.00 P 0.20 0.20 0.14 0.12 -0.14 102 3 4 +2
04SEP26 150.00 P 0.22 0.22 0.22 0.15 -0.17 100 2 20 -2
04SEP26 152.50 P 1.00 1.00 0.59 0.31 -0.21 100 11 29 +11
04SEP26 155.00 P 0.84 0.84 0.84 0.60 -0.21 100 15 4 -15
04SEP26 157.50 P 1.36 1.36 1.30 1.05 -0.15 99 16 17 +6
04SEP26 160.00 P 3.05 3.05 2.05 1.73 0.00 99 10 31 -7
04SEP26 162.50 P 2.90 2.90 2.90 2.76 +0.35 101 1 1 +1
04SEP26 165.00 P 5.00 5.00 5.00 4.10 +0.85 104 2 106 +1
04SEP26 167.50 P 5.55 5.84 5.53 5.67 +1.40 106 60 64 -60
04SEP26 170.00 P 8.07 8.10 7.92 7.52 +2.02 109 135 119 -34
04SEP26 172.50 P 10.21 10.21 10.08 9.30 +2.34 101 30 107 -30
04SEP26 175.00 P 0.00 0.00 0.00 11.46 +2.75 100 0 16 0
04SEP26 177.50 P 0.00 0.00 0.00 13.76 +3.25 101 0 22 0
04SEP26 180.00 P 0.00 0.00 0.00 16.13 +3.80 100 0 22 0
04SEP26 182.50 P 18.17 18.17 18.17 18.56 +4.19 100 2 17 +2
04SEP26 185.00 P 0.00 0.00 0.00 21.03 +4.52 102 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 23.51 +4.77 101 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 26.00 +4.96 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 28.50 +5.11 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 31.00 +5.21 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 33.50 +5.28 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 36.00 +5.33 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 38.50 +5.36 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 41.00 +5.38 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 43.50 +5.39 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 46.00 +5.40 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 48.50 +5.40 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 51.00 +5.40 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 53.50 +5.40 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 56.00 +5.40 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 58.50 +5.40 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 61.00 +5.40 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 63.50 +5.40 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 66.00 +5.40 0 0 0 0
11SEP26 136.00 P 1.20 1.20 1.20 0.91 +0.06 95 1 1 +1
11SEP26 137.00 P 1.12 1.12 0.83 0.98 +0.02 94 16 16 +14
11SEP26 138.00 P 1.05 1.05 1.05 1.09 +0.02 94 10 25 +9
11SEP26 139.00 P 0.00 0.00 0.00 1.22 +0.07 94 0 0 0
11SEP26 140.00 P 1.71 1.71 1.62 1.37 +0.12 94 3 20 +1
11SEP26 141.00 P 0.00 0.00 0.00 1.51 +0.12 94 0 0 0
11SEP26 142.00 P 1.80 1.80 1.80 1.66 +0.12 94 2 2 +2
11SEP26 143.00 P 0.00 0.00 0.00 1.84 +0.15 94 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 2.03 +0.20 94 0 2 0
11SEP26 145.00 P 2.80 2.80 2.00 2.23 +0.24 94 12 12 +12
11SEP26 146.00 P 0.00 0.00 0.00 2.42 +0.23 94 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 2.65 +0.26 94 0 0 0
11SEP26 148.00 P 3.20 3.20 3.20 2.91 +0.32 94 2 2 +2
11SEP26 149.00 P 0.00 0.00 0.00 3.16 +0.37 94 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 3.42 +0.40 94 0 2 0
11SEP26 152.50 P 0.00 0.00 0.00 4.18 +0.52 93 0 3 0
11SEP26 155.00 P 0.00 0.00 0.00 4.99 +0.62 93 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 5.98 +0.80 93 0 0 0
11SEP26 160.00 P 8.00 8.10 8.00 7.15 +1.09 94 2 3 +2
11SEP26 162.50 P 0.00 0.00 0.00 8.43 +1.38 95 0 0 0
11SEP26 165.00 P 10.10 10.10 10.10 9.86 +1.75 96 1 31 +1
11SEP26 167.50 P 0.00 0.00 0.00 11.35 +2.05 97 0 106 0
11SEP26 170.00 P 0.00 0.00 0.00 12.95 +2.21 98 0 16 0
11SEP26 172.50 P 0.00 0.00 0.00 14.53 +2.39 98 0 15 0
11SEP26 175.00 P 0.00 0.00 0.00 15.99 +2.22 95 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 17.77 +2.43 95 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 19.65 +2.80 95 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 21.60 +2.89 95 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 23.62 +3.11 95 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 25.70 +3.31 95 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 27.84 +3.50 95 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 30.03 +3.72 95 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 32.25 +3.85 95 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 34.44 +4.03 93 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 36.74 +4.17 92 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.19 +4.33 95 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 41.54 +4.46 95 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 43.94 +4.57 95 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 46.16 +4.50 85 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 48.76 +4.77 95 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 51.21 +4.87 95 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 53.65 +4.95 95 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 56.11 +5.00 95 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 91 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.01 91 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.02 91 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.02 91 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 -0.03 91 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.19 -0.04 91 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.26 -0.04 91 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.35 -0.04 91 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.44 -0.05 91 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.58 -0.05 91 0 12 0
29SEP26 110.00 P 1.07 1.07 0.96 0.72 -0.05 91 3 22 +3
29SEP26 112.50 P 0.00 0.00 0.00 0.93 -0.04 91 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.13 -0.05 91 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 1.41 -0.03 91 0 25 0
29SEP26 120.00 P 2.00 2.00 2.00 1.70 -0.03 91 1 110 0
29SEP26 122.50 P 0.00 0.00 0.00 2.05 +0.02 91 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 2.45 +0.01 91 0 2 0
29SEP26 127.50 P 0.00 0.00 0.00 2.86 +0.01 91 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 3.40 +0.10 91 0 31 0
29SEP26 132.50 P 0.00 0.00 0.00 3.94 +0.09 91 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 4.55 +0.29 91 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 5.24 +0.22 91 0 31 0
29SEP26 140.00 P 6.00 6.40 6.00 5.94 +0.22 91 3 24 +2
29SEP26 142.50 P 0.00 0.00 0.00 6.78 +0.35 91 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.65 +0.41 91 0 29 0
29SEP26 147.50 P 9.20 9.20 9.20 8.28 +0.16 89 1 111 0
29SEP26 150.00 P 10.35 10.35 10.35 9.30 +0.30 89 2 71 0
29SEP26 152.50 P 12.00 12.00 10.46 10.41 +0.74 90 3 31 +1
29SEP26 155.00 P 12.30 12.89 12.30 11.58 +0.87 90 8 77 +8
29SEP26 157.50 P 0.00 0.00 0.00 12.80 +1.05 90 0 29 0
29SEP26 160.00 P 14.10 14.10 14.10 14.12 +1.29 90 1 24 +1
29SEP26 162.50 P 0.00 0.00 0.00 15.49 +1.42 91 0 32 0
29SEP26 165.00 P 18.80 18.80 17.00 16.43 +1.05 88 2 595 0
29SEP26 167.50 P 0.00 0.00 0.00 18.01 +1.26 89 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 19.83 +1.53 91 0 39 0
29SEP26 172.50 P 0.00 0.00 0.00 21.54 +1.66 92 0 21 0
29SEP26 175.00 P 0.00 0.00 0.00 23.05 +1.71 91 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 25.07 +2.04 93 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 26.59 +1.79 92 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 28.66 +2.15 94 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 30.75 +2.52 95 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 32.54 +2.40 95 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 33.83 +2.11 91 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 35.81 +2.31 91 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.79 +2.25 91 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.77 +2.23 91 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.86 +2.30 91 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.08 +2.19 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.40 +2.32 91 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.84 +2.66 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.34 +3.81 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.95 +3.98 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.58 +4.16 91 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.31 +4.29 91 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.05 +4.42 91 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.87 +4.57 91 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.70 +4.66 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.55 +4.77 91 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.45 +4.86 91 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 -0.02 93 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 -0.03 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.24 -0.02 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.30 -0.03 93 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.40 -0.03 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.50 -0.03 93 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.64 -0.02 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.78 -0.04 93 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 0.93 -0.05 93 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.14 -0.04 93 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 1.37 -0.04 93 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 1.60 -0.05 93 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 1.93 -0.02 93 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.25 -0.02 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.58 -0.02 93 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 3.02 +0.02 93 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.45 +0.01 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 3.89 0.00 93 0 0 0
29OCT26 115.00 P 4.10 4.10 4.10 4.46 +0.10 93 1 16 +1
29OCT26 117.50 P 0.00 0.00 0.00 5.04 +0.09 93 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 5.62 +0.08 93 0 4 0
29OCT26 122.50 P 0.00 0.00 0.00 6.27 +0.14 93 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 7.01 +0.20 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 7.76 +0.20 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 8.25 -0.06 92 0 0 0
29OCT26 132.50 P 9.54 9.54 9.54 9.38 +0.59 93 1 8 +1
29OCT26 135.00 P 0.00 0.00 0.00 10.31 +0.69 93 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 11.23 +0.70 93 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 11.79 +0.35 91 0 23 0
29OCT26 142.50 P 13.82 13.82 13.82 12.84 +0.50 91 4 8 +4
29OCT26 145.00 P 13.47 13.47 13.47 13.92 +0.61 91 2 3 +2
29OCT26 147.50 P 0.00 0.00 0.00 15.18 +0.78 92 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 16.41 +0.91 92 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 17.68 +1.09 92 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 18.84 +1.12 92 0 100 0
29OCT26 157.50 P 20.21 20.21 20.21 20.41 +1.41 93 1 23 +1
29OCT26 160.00 P 0.00 0.00 0.00 21.82 +1.47 93 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 23.29 +1.57 94 0 9 0
29OCT26 165.00 P 24.84 24.84 24.59 24.59 +1.45 93 18 10 0
29OCT26 167.50 P 26.53 26.53 26.07 26.07 +1.49 93 4 4 +4
29OCT26 170.00 P 0.00 0.00 0.00 27.85 +1.74 94 0 25 0
29OCT26 172.50 P 0.00 0.00 0.00 29.59 +1.61 95 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 30.66 +1.37 93 0 30 0
29OCT26 177.50 P 32.72 32.72 32.72 32.86 +1.90 95 40 70 +40
29OCT26 180.00 P 0.00 0.00 0.00 34.35 +1.00 94 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 36.23 +2.06 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 37.59 +1.64 94 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 39.72 +2.06 95 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 41.44 +2.13 95 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.59 +2.54 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.32 +2.20 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.45 +2.70 97 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.41 +1.54 93 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.31 +2.40 98 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.33 +1.30 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.36 +1.78 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 64.50 +1.80 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.78 +1.90 93 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.07 +1.64 93 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 77.38 +3.21 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.87 +3.41 93 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.36 +3.59 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.86 +3.67 93 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.43 +3.74 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.08 +3.89 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.32 +0.01 95 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 3.79 0.00 96 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 4.25 -0.01 95 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.73 -0.01 95 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 5.35 +0.07 96 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 5.96 +0.06 95 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.58 +0.05 96 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.20 +0.05 95 0 0 0
27NOV26 115.00 P 8.42 8.42 8.42 7.99 +0.18 95 10 12 +10
27NOV26 117.50 P 0.00 0.00 0.00 8.77 +0.16 95 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 9.55 +0.15 95 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 10.33 +0.14 95 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 11.25 +0.27 95 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 11.85 -0.04 94 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 12.79 -0.07 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 14.15 +0.31 95 0 1 0
27NOV26 135.00 P 0.00 0.00 0.00 14.81 +0.44 94 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 16.26 +0.47 95 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 17.43 +1.00 95 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 18.03 +0.49 93 0 15 0
27NOV26 145.00 P 19.60 19.60 19.60 19.21 +0.57 94 15 60 +15
27NOV26 147.50 P 0.00 0.00 0.00 20.53 +0.63 94 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.85 +0.94 94 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 23.22 +0.89 94 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 24.63 +0.87 94 0 15 0
27NOV26 157.50 P 0.00 0.00 0.00 26.08 +0.97 95 0 32 0
27NOV26 160.00 P 28.63 28.63 28.62 27.54 +1.04 95 23 23 +23
27NOV26 162.50 P 29.80 30.50 29.00 29.07 +1.11 96 4 20 +1
27NOV26 165.00 P 0.00 0.00 0.00 30.61 +1.30 96 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 32.05 +1.23 95 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 33.79 +1.44 96 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 35.63 +1.79 97 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 37.14 +1.71 97 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 39.06 +1.93 98 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 40.65 +1.87 98 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 42.38 +2.04 98 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 43.92 +1.76 97 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 45.75 +1.87 97 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 46.95 +1.70 95 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 48.69 +1.23 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 50.43 +1.14 95 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 52.28 +0.99 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 54.18 +1.62 95 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 57.99 +1.62 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 61.80 +1.61 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 65.62 +1.17 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.71 +1.28 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.80 +1.03 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.90 +2.59 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.00 +2.58 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.30 +2.77 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.64 +3.00 95 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 94.97 +3.08 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.31 +3.08 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 103.71 +3.14 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.26 -0.03 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 5.90 +0.02 94 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.54 +0.02 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.96 -0.21 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.82 0.00 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.59 +0.11 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.40 +0.10 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.22 +0.10 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.03 +0.09 94 0 11 0
30DEC26 117.50 P 11.76 11.76 11.76 11.85 +0.09 94 2 12 +2
30DEC26 120.00 P 0.00 0.00 0.00 12.61 +0.40 94 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 13.60 +0.43 94 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 14.83 +0.24 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 15.35 -0.25 93 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 16.83 +0.23 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.67 +0.58 94 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 18.84 +0.73 93 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 20.16 +0.88 94 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 21.52 +0.44 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 22.72 +0.44 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.45 +0.65 93 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.78 +0.56 93 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.16 +0.64 93 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 27.59 +0.70 93 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 29.06 +0.81 93 0 16 0
30DEC26 157.50 P 0.00 0.00 0.00 30.57 +0.98 94 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 32.11 +0.99 94 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.67 +1.09 95 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.27 +1.26 95 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.90 +1.38 95 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.44 +1.27 95 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 40.09 +1.44 95 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 42.04 +1.65 96 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 43.86 +1.83 96 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.61 +2.04 97 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.25 +2.34 97 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.23 +2.73 97 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.84 +2.31 97 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.62 +2.12 97 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.46 +2.41 97 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.28 +2.49 97 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.96 +1.14 94 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.73 +0.82 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 62.46 +0.93 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.31 +1.09 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.17 +1.08 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.03 +1.94 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 77.90 +1.94 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.03 +2.20 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.16 +2.44 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.30 +2.44 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 94.44 +2.44 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.59 +2.44 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.93 +2.63 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 107.30 +2.84 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.80 +0.14 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.68 +0.13 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.57 +0.13 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 13.45 +0.12 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.34 +0.12 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.36 +0.24 95 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.43 +0.28 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.50 +0.27 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.58 +0.27 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.65 +0.25 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.73 +0.25 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.84 +0.28 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 23.11 +0.46 95 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 24.38 +0.47 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.65 +0.46 95 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.73 +0.26 94 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 28.01 +0.27 94 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 29.46 +0.44 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.53 +0.22 94 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 32.14 +0.55 95 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 33.60 +0.72 95 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 34.69 +0.68 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 36.19 +0.37 94 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 37.70 +0.82 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.23 +0.89 94 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 40.82 +0.97 94 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 42.41 +0.93 95 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 44.01 +0.99 95 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 45.91 +1.75 95 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 47.22 +1.04 95 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.88 +1.24 95 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.49 +1.05 95 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.14 +1.04 95 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 53.80 +1.22 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.45 +1.08 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.11 +1.03 95 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.77 +1.02 95 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.44 +1.03 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.25 +1.17 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.07 +1.32 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.89 +1.44 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.72 +1.44 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 69.55 +1.44 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 73.21 +1.44 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 76.87 +1.43 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 80.54 +1.43 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 84.40 +1.61 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 88.35 +1.87 95 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.31 +1.89 95 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 96.27 +1.88 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 100.24 +1.88 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 104.22 +1.88 95 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 108.21 +1.89 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 112.41 +2.11 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 116.62 +2.32 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.03 +0.09 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.07 +0.18 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.21 +0.24 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.35 +0.24 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.49 +0.23 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.63 +0.22 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.77 +0.22 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.91 +0.21 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.08 +0.23 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.42 +0.41 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.75 +0.41 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.09 +0.41 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.42 +0.40 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.76 +0.39 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.10 +0.39 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.44 +0.38 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.78 +0.38 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.19 +0.44 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.72 +0.61 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.25 +0.65 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.78 +0.65 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.99 +0.32 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.72 +0.52 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.31 +0.90 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.88 +0.96 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.43 +0.61 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 50.95 +0.83 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.58 +0.88 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.32 +1.01 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.83 +0.81 96 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.54 +0.90 96 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 59.27 +0.97 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.15 +1.14 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 62.76 +0.94 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 64.47 +1.13 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 66.19 +1.08 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 67.90 +0.92 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 69.62 +0.92 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 71.34 +0.92 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 73.07 +0.93 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 74.87 +1.00 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 76.74 +1.14 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 78.62 +1.29 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 82.37 +1.33 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 86.12 +1.31 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 89.88 +1.31 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 93.65 +1.31 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 97.42 +1.31 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 101.20 +1.31 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 105.20 +1.52 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 109.24 +1.76 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 113.29 +1.76 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 117.33 +1.75 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 121.38 +1.75 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 125.44 +1.75 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 47.37 +0.73 98 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 48.95 +0.73 98 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 50.39 +0.58 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 52.01 +0.61 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 53.71 +0.86 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 55.34 +0.82 98 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.97 +0.82 98 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.61 +0.87 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.27 +0.91 98 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.95 +0.96 98 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.69 +1.02 98 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.42 +1.07 98 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.18 +1.17 98 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.83 +1.06 98 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.63 +1.14 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.40 +1.13 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.16 +1.12 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.92 +1.02 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 77.69 +1.02 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 79.46 +1.02 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 81.23 +1.02 98 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 83.00 +1.02 98 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 84.77 +1.02 98 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 86.59 +1.06 98 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 90.42 +1.33 98 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 94.26 +1.41 98 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 98.10 +1.41 98 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 101.94 +1.40 98 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 105.79 +1.40 98 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 109.64 +1.40 98 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 113.50 +1.40 98 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 117.36 +1.40 98 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 121.27 +1.44 98 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 125.38 +1.67 98 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 129.49 +1.83 98 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 133.61 +1.84 98 0 0 0
TOTAL PUT 509 8,854 +39
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$ 13.190
29SEP26 6.75 C 0.00 0.00 0.00 6.51 -0.21 183 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.27 -0.20 178 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.72 -0.25 140 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.54 -0.18 161 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.24 -0.19 136 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.94 -0.28 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.81 -0.16 142 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.19 127 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.17 120 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.15 113 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 -0.18 107 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 -0.18 102 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 -0.19 72 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 -0.20 81 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.22 63 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.70 -0.26 35 0 109 0
29SEP26 12.00 C 1.40 1.40 1.40 1.27 -0.17 43 3 419 -3
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.18 37 0 186 0
29SEP26 13.00 C 0.56 0.58 0.53 0.53 -0.17 37 437 585 +416
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.12 38 0 201 0
29SEP26 14.00 C 0.22 0.23 0.20 0.18 -0.09 37 15 486 +10
29SEP26 14.50 C 0.13 0.13 0.13 0.10 -0.06 38 62 285 -27
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 393 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 298 0
29SEP26 16.50 C 0.03 0.03 0.03 0.01 -0.01 42 2 619 -2
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.24 -0.21 97 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.94 -0.28 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.81 -0.16 99 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.53 -0.19 90 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.28 -0.17 85 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.03 -0.17 80 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.78 -0.18 75 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 -0.18 72 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.21 -0.25 53 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.78 -0.20 57 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.27 -0.20 48 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.77 -0.19 39 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.39 -0.15 39 0 93 0
29OCT26 12.50 C 1.25 1.25 1.14 1.04 -0.20 37 45 75 +45
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.15 38 0 139 0
29OCT26 13.50 C 0.00 0.00 0.00 0.60 -0.10 39 0 21 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 -0.08 39 0 22 0
29OCT26 14.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 112 0
29OCT26 15.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 111 0
29OCT26 15.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 17 0
29OCT26 16.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 120 0
29OCT26 16.50 C 0.12 0.12 0.12 0.07 -0.01 40 15 20 -15
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 41 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 41 0 63 0
29OCT26 18.50 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 4.81 -0.16 80 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.53 -0.19 73 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.28 -0.17 69 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.03 -0.17 65 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.78 -0.18 61 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.54 -0.18 58 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.23 -0.23 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.78 -0.20 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.35 -0.16 44 0 0 0
27NOV26 11.50 C 1.97 1.97 1.97 1.96 -0.14 43 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 1.57 -0.15 40 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.26 -0.17 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.01 -0.16 39 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.81 -0.13 40 0 50 0
27NOV26 14.00 C 0.00 0.00 0.00 0.65 -0.10 40 0 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.51 -0.07 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.29 -0.05 40 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.72 -0.25 71 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.54 -0.18 77 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.24 -0.21 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.94 -0.28 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.81 -0.16 67 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.53 -0.19 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.17 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 -0.17 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 -0.19 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 -0.19 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.29 -0.17 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 -0.14 44 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.14 42 0 302 0
30DEC26 11.50 C 2.15 2.15 2.15 2.11 -0.13 42 3 408 -3
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.16 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.15 39 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.14 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.14 40 0 32 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.09 40 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.09 40 0 23 0
30DEC26 15.00 C 0.60 0.60 0.60 0.55 -0.08 40 1 117 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.07 40 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 41 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.24 -0.24 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.01 -0.21 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.82 -0.17 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.59 -0.17 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.38 -0.19 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.16 -0.16 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.96 -0.14 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 -0.16 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 -0.14 44 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.17 -0.13 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 -0.13 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.42 -0.19 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.10 41 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 -0.18 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 -0.13 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.46 -0.12 40 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 -0.11 40 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.09 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.07 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.07 41 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.06 40 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.05 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.29 -0.19 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.07 -0.20 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.86 -0.19 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.73 -0.23 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.57 -0.15 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.33 -0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.16 -0.17 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 -0.16 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.78 -0.16 42 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.43 -0.16 42 0 1 0
29JUN27 11.00 C 3.15 3.27 3.15 3.11 -0.08 41 5 0 -5
29JUN27 11.50 C 0.00 0.00 0.00 2.79 -0.13 41 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.52 -0.11 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.26 -0.11 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 -0.15 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.79 -0.14 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.61 -0.13 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.46 -0.12 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.30 -0.11 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.16 -0.09 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.02 -0.10 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 -0.08 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.07 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.07 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.31 -0.18 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.13 -0.19 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.96 -0.19 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.65 -0.17 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.24 -0.27 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.98 -0.16 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.72 -0.15 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.49 -0.15 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.27 -0.14 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.08 -0.13 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.90 -0.12 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.75 -0.09 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.59 -0.10 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.46 -0.08 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.35 -0.07 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.24 -0.07 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.13 -0.10 41 0 0 0
29SEP27 17.50 C 1.17 1.17 1.17 1.03 -0.09 41 15 15 +15
29SEP27 18.00 C 0.00 0.00 0.00 0.93 -0.09 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.84 -0.08 41 0 0 0
TOTAL CALL 618 14,677 +447
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 0.00 101 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 86 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 77 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 195 0
29SEP26 11.50 P 0.06 0.07 0.06 0.07 +0.01 38 31 409 +1
29SEP26 12.00 P 0.10 0.15 0.10 0.15 +0.02 37 4 162 0
29SEP26 12.50 P 0.26 0.28 0.26 0.29 +0.03 36 27 212 +27
29SEP26 13.00 P 0.36 0.51 0.36 0.52 +0.07 37 266 849 +157
29SEP26 13.50 P 0.57 0.57 0.57 0.85 +0.13 39 15 592 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.12 37 0 451 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 +0.14 37 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.11 0 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 +0.08 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.94 +0.07 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 +0.10 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.08 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 +0.20 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.17 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.00 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.00 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.93 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.99 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.93 +0.17 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 16 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 72 0
29OCT26 11.00 P 0.12 0.12 0.12 0.13 +0.02 39 20 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.22 +0.04 39 0 124 0
29OCT26 12.00 P 0.28 0.30 0.28 0.36 +0.06 39 4 271 0
29OCT26 12.50 P 0.50 0.50 0.50 0.54 +0.07 38 1 107 +1
29OCT26 13.00 P 0.79 0.79 0.74 0.77 +0.08 38 45 162 +2
29OCT26 13.50 P 1.02 1.02 1.02 1.08 +0.13 39 1 49 +1
29OCT26 14.00 P 1.33 1.38 1.33 1.39 +0.13 38 38 314 +17
29OCT26 14.50 P 0.00 0.00 0.00 1.80 +0.16 40 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.20 +0.14 39 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.60 +0.15 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.06 +0.16 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.53 +0.18 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.54 +0.22 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 39 0 13 0
27NOV26 10.00 P 0.09 0.09 0.09 0.09 +0.02 40 7 7 +7
27NOV26 10.50 P 0.13 0.14 0.13 0.15 +0.02 40 16 17 +14
27NOV26 11.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 33 0
27NOV26 12.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 19 0
27NOV26 12.50 P 0.00 0.00 0.00 0.71 +0.05 39 0 78 0
27NOV26 13.00 P 0.00 0.00 0.00 0.96 +0.08 39 0 86 0
27NOV26 13.50 P 0.00 0.00 0.00 1.27 +0.12 40 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.60 +0.14 40 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 1.94 +0.12 40 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.34 +0.17 40 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.73 +0.11 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.17 +0.13 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.61 +0.12 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.07 +0.14 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.54 +0.15 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.00 +0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 40 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 40 0 21 0
30DEC26 10.00 P 0.16 0.16 0.16 0.15 +0.01 39 2 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 219 0
30DEC26 11.00 P 0.28 0.28 0.28 0.34 +0.03 39 2 306 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.04 39 0 436 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.05 39 0 3,425 0
30DEC26 12.50 P 0.76 0.76 0.76 0.87 +0.07 39 15 139 +15
30DEC26 13.00 P 1.07 1.07 1.07 1.13 +0.10 39 15 75 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.11 39 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 +0.13 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.17 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 +0.14 41 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 +0.09 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.11 40 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 +0.12 40 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 +0.12 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.13 39 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 +0.14 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.55 +0.16 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.00 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.00 +0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.03 +0.24 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.03 +0.21 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.03 39 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.03 39 0 34 0
30MAR27 10.50 P 0.39 0.39 0.39 0.46 +0.05 40 15 27 +15
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 58 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.06 39 0 87 0
30MAR27 12.00 P 0.90 0.90 0.90 0.97 +0.05 39 15 200 0
30MAR27 12.50 P 1.01 1.01 1.01 1.20 +0.04 39 1 265 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 +0.11 39 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.76 +0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.08 +0.12 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.43 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 +0.15 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 +0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.52 +0.08 40 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 +0.11 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.37 +0.10 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.12 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 +0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.71 +0.15 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.17 +0.14 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.62 +0.13 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.07 +0.14 40 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.01 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.03 +0.19 40 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.03 +0.21 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 +0.01 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 +0.01 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 +0.02 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 +0.04 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 +0.02 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 0.00 39 0 3 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 +0.03 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
29JUN27 11.50 P 1.00 1.00 1.00 1.04 +0.07 40 4 24 +4
29JUN27 12.00 P 0.00 0.00 0.00 1.24 +0.05 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 +0.02 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.72 +0.07 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.02 +0.08 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.33 +0.08 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.68 +0.04 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.03 +0.09 40 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 +0.10 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.12 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 +0.13 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.61 +0.14 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.02 +0.12 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.44 +0.14 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.86 +0.13 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.32 +0.15 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.75 +0.13 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.19 +0.13 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.11 +0.15 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.30 +0.05 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.52 +0.03 41 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.77 +0.06 41 0 15 0
29SEP27 13.00 P 2.03 2.03 2.03 2.06 +0.06 42 15 15 +15
29SEP27 13.50 P 0.00 0.00 0.00 2.36 +0.09 42 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.67 +0.06 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.00 +0.08 42 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.35 +0.08 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.71 +0.09 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.09 +0.10 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.47 +0.10 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.87 +0.11 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.29 +0.12 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.70 +0.12 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.14 +0.14 45 0 0 0
TOTAL PUT 559 15,904 +308
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$ 11.500
29SEP26 6.75 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.52 +0.10 77 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.27 +0.10 71 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.02 +0.10 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.77 +0.10 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.52 +0.10 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.27 +0.10 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 +0.10 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 +0.10 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.10 32 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.27 +0.10 25 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 +0.10 36 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.55 +0.10 35 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.09 33 0 147 0
29SEP26 11.00 C 0.80 0.92 0.79 0.70 +0.07 31 125 507 +122
29SEP26 11.50 C 0.47 0.51 0.40 0.41 +0.05 32 61 490 +61
29SEP26 12.00 C 0.25 0.32 0.24 0.22 +0.03 33 125 399 -5
29SEP26 12.50 C 0.16 0.16 0.16 0.10 +0.01 32 20 775 -20
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 470 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 83 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 93 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 110 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.78 +0.10 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.79 +0.10 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.54 +0.10 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.29 +0.10 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.04 +0.09 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.80 +0.10 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.56 +0.10 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.32 +0.09 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.09 +0.09 34 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.86 +0.08 33 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.65 +0.08 34 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.25 +0.06 33 0 27 0
29OCT26 11.00 C 1.02 1.02 1.02 0.89 +0.04 32 15 46 -15
29OCT26 11.50 C 0.00 0.00 0.00 0.62 +0.03 33 0 91 0
29OCT26 12.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 281 0
29OCT26 12.50 C 0.30 0.30 0.30 0.27 +0.02 33 3 1,114 +3
29OCT26 13.00 C 0.21 0.22 0.21 0.17 +0.01 34 3 481 0
29OCT26 13.50 C 0.11 0.11 0.11 0.11 +0.01 35 3 478 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 0.00 34 0 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.81 +0.10 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.56 +0.09 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.32 +0.09 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.08 +0.09 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.85 +0.09 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.62 +0.09 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.39 +0.08 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.17 +0.08 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.97 +0.08 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.77 +0.07 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.40 +0.06 35 0 0 0
27NOV26 11.00 C 1.18 1.18 1.18 1.05 +0.02 33 15 30 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.80 +0.03 34 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 183 0
27NOV26 12.50 C 0.52 0.52 0.52 0.42 +0.02 34 15 35 -15
27NOV26 13.00 C 0.35 0.36 0.35 0.30 +0.01 34 60 199 -45
27NOV26 13.50 C 0.24 0.27 0.21 0.21 +0.01 35 45 355 -15
27NOV26 14.00 C 0.20 0.21 0.20 0.15 +0.01 35 30 202 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 0.00 35 0 233 0
27NOV26 15.00 C 0.07 0.07 0.07 0.07 0.00 36 70 366 +70
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.82 +0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.57 +0.10 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.33 +0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.08 +0.09 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.84 +0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.60 +0.09 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 +0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.14 +0.09 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.91 +0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.70 +0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.48 +0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.28 +0.08 36 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 +0.07 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.05 36 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 +0.03 34 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 +0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.03 35 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 101 0
30DEC26 13.50 C 0.39 0.39 0.38 0.33 0.00 35 25 244 0
30DEC26 14.00 C 0.29 0.29 0.29 0.25 -0.01 35 15 351 -15
30DEC26 14.50 C 0.24 0.24 0.24 0.18 -0.01 35 10 115 +10
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 36 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 0.08 +0.01 37 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 36 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 36 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.88 +0.09 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.65 +0.10 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.41 +0.09 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.18 +0.09 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.96 +0.09 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 +0.08 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.52 +0.09 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.30 +0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.10 +0.08 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.71 +0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.52 +0.06 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 +0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.18 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.87 +0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 +0.05 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 +0.03 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.02 36 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 0.00 36 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 36 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 36 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 36 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 4.97 +0.10 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.74 +0.09 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.52 +0.09 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.30 +0.09 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.08 +0.08 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.87 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.67 +0.08 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.47 +0.07 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.28 +0.07 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.10 +0.07 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.92 +0.07 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 +0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.58 +0.06 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.42 +0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.13 +0.05 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.86 +0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.41 +0.03 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.22 +0.03 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.78 +0.02 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 +0.01 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 +0.01 36 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 0.00 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.64 +0.07 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.46 +0.07 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.28 +0.06 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.11 +0.06 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.95 +0.06 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.79 +0.05 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.64 +0.05 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.36 +0.04 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.10 +0.04 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.66 +0.03 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.47 +0.03 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.30 +0.02 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
TOTAL CALL 640 11,750 +151
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 294 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 144 0
29SEP26 11.00 P 0.21 0.21 0.21 0.20 -0.03 34 1 334 +1
29SEP26 11.50 P 0.33 0.42 0.28 0.42 -0.04 35 159 809 +96
29SEP26 12.00 P 0.58 0.59 0.58 0.73 -0.06 36 45 243 +38
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.08 34 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 -0.09 34 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 -0.09 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 -91
29SEP26 15.50 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.02 34 0 188 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 109 0
29OCT26 10.50 P 0.20 0.20 0.20 0.21 -0.03 34 15 202 -15
29OCT26 11.00 P 0.33 0.34 0.33 0.38 -0.04 34 84 594 +66
29OCT26 11.50 P 0.00 0.00 0.00 0.61 -0.05 35 0 94 0
29OCT26 12.00 P 0.89 0.89 0.89 0.91 -0.05 35 30 90 +30
29OCT26 12.50 P 0.00 0.00 0.00 1.27 -0.06 36 0 66 0
29OCT26 13.00 P 0.00 0.00 0.00 1.63 -0.08 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.06 -0.09 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.52 -0.10 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.01 -0.09 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 -0.03 35 0 169 0
27NOV26 10.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 109 0
27NOV26 10.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 437 0
27NOV26 11.00 P 0.50 0.50 0.50 0.53 -0.05 36 2 39 0
27NOV26 11.50 P 0.00 0.00 0.00 0.77 -0.05 36 0 79 0
27NOV26 12.00 P 0.93 0.93 0.93 1.06 -0.06 36 15 15 -15
27NOV26 12.50 P 1.21 1.21 1.21 1.36 -0.08 35 15 15 +15
27NOV26 13.00 P 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.14 -0.10 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.58 -0.09 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.04 -0.10 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.51 -0.10 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 36 0 57 0
30DEC26 9.50 P 0.22 0.22 0.22 0.19 -0.03 36 15 343 +15
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.03 36 0 285 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 195 0
30DEC26 10.50 P 0.41 0.41 0.41 0.47 -0.04 36 15 127 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 102 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
30DEC26 12.00 P 1.19 1.19 1.19 1.21 -0.04 37 10 10 0
30DEC26 12.50 P 1.38 1.38 1.38 1.50 -0.07 36 30 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.09 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 -0.09 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.10 -0.09 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.10 35 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 -0.09 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 -0.10 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 36 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 0.04 -0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 -0.05 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 -0.06 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 -0.06 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 -0.07 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.76 -0.07 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 -0.08 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 -0.08 36 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.85 -0.08 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.25 -0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 -0.09 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.12 -0.10 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.58 -0.09 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 -0.10 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.52 -0.10 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.01 -0.10 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.50 -0.10 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.03 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 -0.03 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.89 -0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 -0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.65 -0.07 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.96 -0.07 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.29 -0.07 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.64 -0.08 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.01 -0.09 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.40 -0.09 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.81 -0.09 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.23 -0.10 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.67 -0.09 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.12 -0.10 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.58 -0.09 36 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.37 -0.03 36 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.44 -0.03 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.05 -0.05 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.29 -0.06 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.54 -0.07 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.83 -0.07 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.13 -0.07 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.45 -0.08 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.80 -0.08 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.16 -0.09 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.54 -0.09 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.94 -0.09 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.34 -0.10 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.77 -0.09 36 0 0 0
TOTAL PUT 436 6,621 +140
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$ 160.200
04SEP26 130.00 C 0.00 0.00 0.00 30.21 - 0 0 0 -
04SEP26 131.00 C 0.00 0.00 0.00 29.21 +10.54 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 28.21 +10.52 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 27.21 +10.49 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 26.21 +10.45 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 25.21 +10.40 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 24.21 +10.35 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 23.21 +10.27 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 22.21 +10.18 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 21.21 +10.06 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 20.22 +9.94 96 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 19.22 +9.77 91 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 18.22 +9.81 86 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 17.23 +9.58 89 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 16.24 +9.32 89 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 15.26 +9.02 91 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 14.28 +8.69 90 0 35 0
04SEP26 147.00 C 0.00 0.00 0.00 13.31 +8.32 90 0 17 0
04SEP26 148.00 C 0.00 0.00 0.00 12.35 +7.92 89 0 17 0
04SEP26 149.00 C 0.00 0.00 0.00 11.41 +7.50 90 0 15 0
04SEP26 150.00 C 11.00 11.00 11.00 10.49 +7.06 90 1 28 0
04SEP26 152.50 C 7.54 7.54 7.54 8.03 +5.61 75 9 15 0
04SEP26 155.00 C 3.99 3.99 3.99 6.09 +4.45 82 1 14 -1
04SEP26 157.50 C 4.00 4.00 4.00 4.41 +3.31 85 1 31 0
04SEP26 160.00 C 2.00 3.76 1.90 3.04 +2.36 87 28 72 -17
04SEP26 162.50 C 1.82 3.02 1.82 1.98 +1.55 88 329 358 +257
04SEP26 165.00 C 2.15 2.15 1.84 1.21 +0.96 88 314 401 +307
04SEP26 167.50 C 0.77 1.25 0.77 0.71 +0.57 89 8 21 0
04SEP26 170.00 C 0.80 0.90 0.48 0.40 +0.32 90 15 66 +10
04SEP26 172.50 C 0.64 0.64 0.56 0.21 +0.17 91 6 30 0
04SEP26 175.00 C 0.40 0.40 0.40 0.10 +0.08 91 43 103 +39
04SEP26 177.50 C 0.20 0.20 0.20 0.05 +0.04 92 4 15 0
04SEP26 180.00 C 0.21 0.21 0.21 0.02 +0.01 91 15 44 +15
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 110 0 210 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 28 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 200 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 30.64 - 84 0 0 -
11SEP26 131.00 C 0.00 0.00 0.00 29.71 +10.13 85 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 28.63 +9.91 79 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 27.98 +10.11 89 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 26.63 +9.59 73 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 25.69 +9.47 73 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 24.76 +9.34 73 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 23.84 +9.20 73 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 22.93 +9.05 73 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 22.03 +8.89 73 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 21.14 +8.71 73 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 20.27 +8.54 73 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 19.41 +8.35 73 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 18.56 +8.15 73 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 17.73 +7.95 73 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 16.92 +7.74 73 0 9 0
11SEP26 146.00 C 0.00 0.00 0.00 16.12 +7.75 73 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 15.34 +7.53 73 0 22 0
11SEP26 148.00 C 0.00 0.00 0.00 14.58 +7.29 73 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 13.84 +7.04 73 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 13.13 +6.80 73 0 19 0
11SEP26 152.50 C 10.46 10.46 10.46 11.08 +5.78 69 5 66 +5
11SEP26 155.00 C 0.00 0.00 0.00 9.55 +5.22 70 0 23 0
11SEP26 157.50 C 8.10 8.10 8.10 8.17 +4.64 71 18 23 +8
11SEP26 160.00 C 6.50 7.40 6.50 7.07 +4.22 73 14 18 -8
11SEP26 162.50 C 6.04 6.17 5.90 5.82 +3.53 72 4 7 +1
11SEP26 165.00 C 5.00 5.22 5.00 4.84 +3.00 72 9 121 +2
11SEP26 167.50 C 4.90 4.90 4.90 4.00 +2.54 72 1 4 0
11SEP26 170.00 C 2.48 4.25 2.48 3.27 +2.10 72 96 97 +56
11SEP26 172.50 C 0.00 0.00 0.00 2.65 +1.75 72 0 0 0
11SEP26 175.00 C 1.70 2.72 1.70 2.13 +1.44 73 15 13 +13
11SEP26 177.50 C 1.30 2.16 1.19 1.70 +1.18 73 36 31 +18
11SEP26 180.00 C 1.20 2.00 1.02 1.34 +0.95 73 43 45 +31
11SEP26 182.50 C 1.00 1.25 1.00 1.05 +0.76 73 48 63 +46
11SEP26 185.00 C 0.87 1.14 0.87 0.85 +0.65 74 147 147 +132
11SEP26 187.50 C 0.70 1.06 0.70 0.67 +0.51 74 57 47 +34
11SEP26 190.00 C 0.57 0.74 0.57 0.51 +0.39 74 32 33 +32
11SEP26 192.50 C 0.43 0.50 0.43 0.39 +0.30 74 30 416 0
11SEP26 195.00 C 0.30 0.44 0.30 0.29 +0.23 74 75 75 +60
11SEP26 197.50 C 0.29 0.31 0.29 0.22 +0.18 74 18 18 +18
11SEP26 200.00 C 0.00 0.00 0.00 0.16 +0.13 74 0 0 0
11SEP26 202.50 C 0.23 0.23 0.23 0.12 +0.10 74 2 2 +2
11SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.08 74 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.07 +0.06 75 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.05 +0.04 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 95.34 +10.59 87 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.85 +10.60 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.35 +10.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.86 +10.60 91 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.36 +10.59 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.87 +10.60 83 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.37 +10.59 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.88 +10.59 75 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.38 +10.58 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.89 +10.58 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.40 +10.58 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.91 +10.57 70 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 65.42 +10.62 69 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 62.93 +10.57 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.45 +10.55 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 58.32 +10.97 91 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.87 +10.77 88 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 53.55 +10.61 90 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.18 +10.90 89 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.71 +10.59 85 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 46.28 +10.49 82 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 43.80 +10.42 78 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 41.32 +10.04 74 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 39.20 +9.93 76 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 36.68 +10.49 71 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 34.43 +9.42 70 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 32.10 +9.01 68 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 30.06 +8.81 69 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 28.12 +8.62 70 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 26.00 +8.16 68 0 55 0
29SEP26 140.00 C 20.00 20.00 20.00 24.11 +8.33 68 2 182 0
29SEP26 142.50 C 0.00 0.00 0.00 22.29 +7.50 68 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 20.56 +7.28 68 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 18.91 +6.92 68 0 52 0
29SEP26 150.00 C 14.60 15.50 14.60 17.34 +6.75 68 2 1,396 +1
29SEP26 152.50 C 0.00 0.00 0.00 15.86 +6.11 68 0 120 0
29SEP26 155.00 C 12.50 14.00 12.50 14.47 +5.81 68 3 83 -2
29SEP26 157.50 C 12.22 12.22 12.22 12.83 +5.14 66 1 69 -1
29SEP26 160.00 C 10.86 11.90 10.86 11.66 +4.73 66 41 263 -36
29SEP26 162.50 C 0.00 0.00 0.00 10.61 +4.47 67 0 69 0
29SEP26 165.00 C 8.02 10.63 8.02 9.61 +4.01 67 20 275 +4
29SEP26 167.50 C 7.23 7.23 7.23 8.69 +3.68 68 15 1,173 +3
29SEP26 170.00 C 6.00 8.10 6.00 7.75 +3.33 67 28 1,155 +9
29SEP26 172.50 C 0.00 0.00 0.00 6.97 +3.09 67 0 446 0
29SEP26 175.00 C 6.30 7.23 6.30 6.26 +2.86 68 74 1,077 +28
29SEP26 177.50 C 5.50 5.50 5.50 5.66 +2.68 68 3 781 +3
29SEP26 180.00 C 5.00 5.80 5.00 5.18 +2.58 69 17 206 +6
29SEP26 182.50 C 5.40 5.50 5.40 4.54 +2.27 69 2 218 +2
29SEP26 185.00 C 4.10 4.66 4.10 4.06 +2.09 69 3 364 0
29SEP26 187.50 C 3.40 4.15 3.40 3.61 +1.90 69 10 98 +5
29SEP26 190.00 C 3.50 3.81 3.28 3.18 +1.70 69 35 941 +3
29SEP26 192.50 C 2.80 2.80 2.80 2.80 +1.52 69 4 31 0
29SEP26 195.00 C 2.55 3.00 2.55 2.46 +1.36 69 12 112 +4
29SEP26 197.50 C 2.30 2.30 2.30 2.16 +1.21 69 40 113 +40
29SEP26 200.00 C 2.30 2.60 2.27 1.89 +1.07 69 12 161 +12
29SEP26 205.00 C 0.00 0.00 0.00 1.44 +0.84 69 0 238 0
29SEP26 210.00 C 1.56 1.56 1.56 1.09 +0.65 69 1 80 -1
29SEP26 215.00 C 1.21 1.21 1.21 0.82 +0.50 69 5 97 +5
29SEP26 220.00 C 0.90 0.90 0.90 0.62 +0.39 69 6 245 +6
29SEP26 225.00 C 0.00 0.00 0.00 0.46 +0.30 69 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.34 +0.22 69 0 141 0
29SEP26 235.00 C 0.00 0.00 0.00 0.25 +0.16 68 0 75 0
29SEP26 240.00 C 0.36 0.36 0.36 0.18 +0.12 68 10 132 +10
29SEP26 245.00 C 0.00 0.00 0.00 0.14 +0.09 69 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 +0.07 69 0 140 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 +0.05 68 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 12 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 74 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 95.50 +10.59 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 93.01 +10.58 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.53 +10.59 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 88.04 +10.58 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.56 +10.58 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 83.08 +10.57 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 80.60 +10.55 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 78.13 +10.54 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.66 +10.52 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.20 +10.49 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.75 +10.39 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.31 +10.39 66 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 66.22 +11.23 76 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 63.70 +10.76 72 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.56 +10.38 76 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.05 +10.46 72 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 56.75 +10.38 72 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 54.44 +10.66 71 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 51.98 +10.46 68 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 49.41 +9.99 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 47.63 +10.96 69 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 45.28 +10.56 67 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 43.25 +10.31 67 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 41.05 +10.04 66 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 38.85 +9.61 65 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 36.94 +9.37 65 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 34.89 +8.99 64 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 32.98 +7.96 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 31.28 +8.46 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.57 +7.53 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.98 +7.98 65 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 26.34 +7.27 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 24.98 +7.29 66 0 15 0
29OCT26 147.50 C 21.00 21.00 21.00 23.50 +6.93 66 4 22 0
29OCT26 150.00 C 0.00 0.00 0.00 21.92 +6.43 65 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 20.62 +6.31 66 0 54 0
29OCT26 155.00 C 0.00 0.00 0.00 19.33 +6.07 66 0 88 0
29OCT26 157.50 C 18.46 18.62 17.66 17.90 +5.54 65 8 70 +6
29OCT26 160.00 C 0.00 0.00 0.00 16.78 +5.25 65 0 1,314 0
29OCT26 162.50 C 0.00 0.00 0.00 15.75 +5.04 65 0 17 0
29OCT26 165.00 C 0.00 0.00 0.00 14.72 +4.77 65 0 255 0
29OCT26 167.50 C 0.00 0.00 0.00 13.84 +4.58 66 0 7 0
29OCT26 170.00 C 0.00 0.00 0.00 12.90 +4.33 66 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 12.06 +4.00 66 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 11.28 +3.85 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 10.53 +3.69 66 0 12 0
29OCT26 180.00 C 9.00 10.68 9.00 9.83 +3.53 67 53 61 +52
29OCT26 182.50 C 0.00 0.00 0.00 9.17 +3.38 67 0 13 0
27NOV26 95.00 C 0.00 0.00 0.00 67.13 +11.23 73 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.53 +10.59 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.43 +11.25 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 60.09 +10.54 68 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.80 +10.09 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.63 +10.19 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.46 +10.63 67 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 51.27 +9.82 66 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 49.18 +9.74 66 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 47.18 +9.85 66 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.19 +9.58 65 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 43.11 +8.94 65 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.42 +9.05 65 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 39.49 +8.66 65 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 38.11 +9.10 67 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 36.02 +8.67 65 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 34.29 +7.85 65 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 32.56 +7.73 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.98 +7.44 64 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 29.63 +7.34 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 28.45 +7.60 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 27.16 +7.00 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 25.85 +6.76 66 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 24.59 +6.52 66 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 23.39 +6.28 66 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 21.86 +5.66 65 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 20.77 +5.46 65 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 19.74 +5.28 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 18.75 +5.13 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 17.81 +5.50 66 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 16.92 +5.02 66 0 1,160 0
27NOV26 172.50 C 15.03 15.03 15.03 15.90 +4.66 66 15 15 +15
27NOV26 175.00 C 14.78 14.78 14.78 15.36 +4.76 67 15 17 0
27NOV26 177.50 C 13.17 13.17 13.17 14.59 +4.63 67 30 30 +30
27NOV26 180.00 C 13.66 13.66 13.66 13.83 +4.52 67 50 55 +50
27NOV26 182.50 C 0.00 0.00 0.00 12.72 +3.98 66 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 95.91 +10.55 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 93.47 +10.53 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.03 +10.51 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.61 +10.29 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 86.20 +10.26 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.34 +10.74 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.03 +10.79 76 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.72 +10.81 75 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 77.07 +10.55 70 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 75.01 +11.08 72 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.64 +11.34 71 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 70.35 +11.27 70 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 68.09 +11.26 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.80 +11.00 68 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 63.52 +10.26 67 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 61.22 +10.71 65 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 59.05 +9.78 65 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 57.07 +9.65 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.15 +10.42 66 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 53.19 +9.80 66 0 3 0
30DEC26 115.00 C 51.00 51.00 51.00 51.15 +10.22 65 1 18 0
30DEC26 117.50 C 0.00 0.00 0.00 49.09 +9.26 64 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 47.34 +9.53 64 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 45.44 +9.30 64 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 43.72 +9.14 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 42.04 +9.22 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 40.43 +8.65 64 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 38.79 +8.80 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 37.38 +8.48 65 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 35.87 +8.27 65 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 34.30 +7.93 64 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 32.99 +8.02 65 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 31.36 +7.14 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.12 +6.96 64 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 28.79 +6.69 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 27.75 +6.75 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 26.36 +6.25 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 25.06 +5.86 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 23.99 +5.54 64 0 96 0
30DEC26 162.50 C 0.00 0.00 0.00 22.98 +5.62 64 0 16 0
30DEC26 165.00 C 23.20 23.20 23.20 22.00 +5.45 64 2 136 0
30DEC26 167.50 C 0.00 0.00 0.00 21.07 +5.41 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 20.17 +5.74 64 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 19.34 +4.94 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 18.54 +4.78 65 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 17.76 +4.64 65 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 17.23 +4.76 66 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 16.26 +4.42 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.89 +3.98 63 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 14.88 +4.53 65 0 53 0
30DEC26 190.00 C 14.25 14.25 14.25 14.25 +4.43 65 5 20 0
30DEC26 192.50 C 0.00 0.00 0.00 13.01 +3.45 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 12.46 +3.36 64 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.92 +3.29 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 11.68 +3.50 65 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 10.35 +3.21 64 0 30 0
30DEC26 210.00 C 9.64 9.64 9.64 9.67 +3.26 65 1 34 0
30DEC26 215.00 C 9.83 9.83 9.83 8.76 +3.01 65 1 19 +1
30DEC26 220.00 C 0.00 0.00 0.00 7.71 +2.55 64 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 7.19 +2.56 65 0 15 0
30DEC26 230.00 C 7.35 7.35 7.35 6.51 +2.23 65 15 119 +15
30DEC26 235.00 C 0.00 0.00 0.00 5.71 +1.98 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.17 +1.83 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.68 +1.69 64 0 200 0
30DEC26 250.00 C 5.40 5.40 5.40 4.35 +1.67 65 1 42 +1
30DEC26 255.00 C 0.00 0.00 0.00 3.82 +1.42 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.46 +1.31 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 3.12 +1.19 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.82 +1.09 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.55 +1.00 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.31 +0.92 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.08 +0.84 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.88 +0.76 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.70 +0.70 64 0 0 0
30DEC26 300.00 C 2.03 2.65 2.00 1.54 +0.64 64 127 731 -1
30MAR27 65.00 C 0.00 0.00 0.00 97.77 +11.72 82 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 94.13 +10.40 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 93.09 +11.68 78 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.48 +10.32 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.48 +11.58 75 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.21 +11.52 74 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.96 +11.43 73 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 81.74 +11.37 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.55 +11.29 71 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.39 +11.18 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 75.26 +11.08 70 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 73.17 +11.01 69 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 71.11 +10.86 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 69.09 +10.74 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 67.19 +10.72 68 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 64.91 +10.28 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.21 +10.32 67 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 61.43 +9.64 67 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 59.63 +9.57 66 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 57.60 +9.21 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 55.79 +9.01 65 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 54.22 +9.52 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 52.59 +9.33 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 50.97 +8.99 65 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 49.46 +9.04 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.91 +8.88 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 46.13 +7.91 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.96 +8.80 65 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 43.46 +8.49 64 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 42.25 +8.32 65 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.89 +8.07 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 39.41 +7.65 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 38.14 +7.65 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 37.00 +7.31 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.77 +7.11 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 34.66 +6.89 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.76 +7.02 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 32.00 +5.93 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.04 +6.28 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 30.04 +6.01 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 29.01 +5.73 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 28.14 +5.63 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 27.18 +5.46 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 26.31 +5.38 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 25.47 +5.33 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 24.81 +5.45 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 24.01 +5.38 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 23.25 +5.24 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.53 +5.14 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.75 +4.97 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.96 +4.80 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 20.20 +4.65 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.59 +4.66 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.97 +4.62 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 18.35 +4.47 63 0 188 0
30MAR27 205.00 C 0.00 0.00 0.00 17.13 +4.19 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.90 +3.89 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.89 +3.82 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.95 +3.63 63 0 60 0
30MAR27 225.00 C 12.02 12.02 12.02 13.02 +3.39 63 1 16 +1
30MAR27 230.00 C 0.00 0.00 0.00 12.09 +3.15 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 11.29 +3.04 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.60 +2.95 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 9.91 +2.76 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 9.22 +2.56 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.54 +2.37 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.03 +2.35 63 0 201 0
30MAR27 265.00 C 0.00 0.00 0.00 7.54 +2.24 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.05 +2.08 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.56 +1.93 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.07 +1.78 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.71 +1.76 63 0 105 0
30MAR27 290.00 C 5.70 6.70 5.70 5.37 +1.69 63 60 272 +55
29JUN27 65.00 C 0.00 0.00 0.00 97.77 +11.05 69 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 94.80 +10.30 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 93.09 +10.74 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 90.37 +10.15 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 88.48 +10.37 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 86.21 +10.15 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 84.02 +9.95 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 83.48 +11.40 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 80.00 +9.90 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 78.02 +9.77 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 76.04 +9.62 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 75.50 +10.92 66 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 73.58 +10.83 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 71.72 +10.64 66 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 69.89 +10.47 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.92 +9.16 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 66.34 +10.25 65 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 64.61 +10.09 64 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 62.93 +9.89 64 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 61.28 +9.71 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 59.68 +9.59 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 58.11 +9.50 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 56.59 +9.36 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 55.08 +8.64 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 53.47 +8.81 63 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 52.04 +8.22 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 50.67 +8.11 63 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 49.32 +7.98 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 48.00 +7.84 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.73 +7.71 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 45.49 +7.52 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 44.28 +7.45 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 43.11 +7.30 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 41.96 +7.07 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.86 +7.01 62 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 39.78 +7.28 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.73 +7.17 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.72 +7.02 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 36.73 +6.85 62 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 35.97 +6.70 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.84 +6.30 62 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.94 +6.03 62 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 33.29 +6.50 63 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.21 +6.09 62 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.38 +6.03 62 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.58 +5.91 63 0 0 0
29JUN27 180.00 C 29.80 29.80 29.40 29.80 +6.34 63 60 40 +40
29JUN27 182.50 C 0.00 0.00 0.00 29.04 +5.61 62 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 56.03 - 62 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 54.80 +8.05 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 53.56 +7.90 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 52.32 +7.71 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 51.09 +7.52 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.86 +7.34 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.82 +7.35 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.77 +7.22 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 46.72 +7.13 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 45.68 +7.01 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 44.63 +6.86 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 43.92 +6.99 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 42.91 +6.76 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.98 +6.66 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.07 +6.56 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.23 +6.50 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.99 +6.56 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.13 +6.47 62 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.84 +6.87 62 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 37.04 +6.76 62 0 5 0
29SEP27 177.50 C 0.00 0.00 0.00 36.26 +6.67 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.50 +6.60 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 34.74 +6.53 63 0 0 0
TOTAL CALL 2,219 40,846 +1,426
04SEP26 130.00 P 0.00 0.00 0.00 0.01 - 145 0 0 -
04SEP26 131.00 P 0.01 0.01 0.01 0.01 -0.05 141 1 68 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 -0.06 136 0 10 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 -0.09 131 0 47 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.13 126 0 65 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.18 121 0 93 0
04SEP26 136.00 P 0.20 0.20 0.01 0.01 -0.24 117 17 146 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.31 112 0 104 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.41 107 0 71 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.52 103 0 43 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.67 98 0 62 0
04SEP26 141.00 P 0.15 0.15 0.15 0.01 -0.84 93 1 47 -1
04SEP26 142.00 P 0.12 0.12 0.12 0.01 -1.04 89 14 162 +14
04SEP26 143.00 P 0.11 0.11 0.11 0.02 -1.27 91 1 61 -1
04SEP26 144.00 P 0.00 0.00 0.00 0.03 -1.52 90 0 23 0
04SEP26 145.00 P 0.30 0.30 0.15 0.05 -1.82 91 35 108 -35
04SEP26 146.00 P 0.25 0.25 0.25 0.07 -2.13 91 1 150 -1
04SEP26 147.00 P 0.00 0.00 0.00 0.10 -2.51 91 0 46 0
04SEP26 148.00 P 0.45 0.45 0.45 0.15 -2.88 91 1 6 -1
04SEP26 149.00 P 0.00 0.00 0.00 0.20 -3.32 90 0 116 0
04SEP26 150.00 P 1.20 1.20 0.35 0.28 -3.76 91 22 141 -9
04SEP26 152.50 P 0.94 0.97 0.61 0.58 -4.96 91 61 103 +6
04SEP26 155.00 P 6.09 6.09 1.00 1.10 -6.18 91 61 219 +45
04SEP26 157.50 P 1.76 1.96 1.76 1.89 -7.36 92 12 67 +2
04SEP26 160.00 P 2.50 2.71 2.50 3.00 -8.08 92 5 17 +3
04SEP26 162.50 P 3.90 4.70 3.79 4.46 -8.84 94 28 14 +13
04SEP26 165.00 P 0.00 0.00 0.00 6.22 -9.40 96 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 8.25 -9.77 100 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 10.18 -10.28 90 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 12.49 -10.43 90 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 14.89 -10.52 91 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 17.33 -10.57 89 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 19.81 -10.59 89 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 22.30 -10.60 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 24.80 -10.60 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 27.30 -10.60 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 29.80 -10.60 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 32.30 -10.60 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 34.80 -10.60 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 37.30 -10.60 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 39.80 -10.60 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 42.30 -10.60 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 44.80 -10.60 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 47.30 -10.60 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 49.80 -10.60 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 0.17 - 74 0 0 -
11SEP26 131.00 P 0.00 0.00 0.00 0.21 -0.70 74 0 26 0
11SEP26 132.00 P 0.00 0.00 0.00 0.25 -0.81 74 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.30 -0.91 74 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.35 -1.02 74 0 22 0
11SEP26 135.00 P 0.00 0.00 0.00 0.41 -1.16 74 0 24 0
11SEP26 136.00 P 0.57 0.57 0.57 0.49 -1.29 74 15 15 0
11SEP26 137.00 P 1.01 1.02 0.66 0.56 -1.43 74 57 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.66 -1.60 74 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.75 -1.77 74 0 2 0
11SEP26 140.00 P 0.88 0.88 0.88 0.87 -1.93 74 1 83 -1
11SEP26 141.00 P 0.00 0.00 0.00 1.00 -2.13 74 0 5 0
11SEP26 142.00 P 1.00 1.00 1.00 1.10 -2.37 73 1 6 +1
11SEP26 143.00 P 1.19 1.19 1.19 1.25 -2.55 73 1 16 +1
11SEP26 144.00 P 1.47 1.47 1.47 1.41 -2.80 73 2 22 +2
11SEP26 145.00 P 2.22 2.22 1.80 1.59 -3.04 73 6 126 0
11SEP26 146.00 P 2.00 2.00 2.00 1.79 -3.25 73 1 2 +1
11SEP26 147.00 P 0.00 0.00 0.00 2.00 -3.51 73 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 2.24 -3.76 73 0 15 0
11SEP26 149.00 P 0.00 0.00 0.00 2.48 -4.02 72 0 15 0
11SEP26 150.00 P 4.15 4.15 2.45 2.77 -4.26 73 74 73 +73
11SEP26 152.50 P 0.00 0.00 0.00 3.56 -4.91 73 0 0 0
11SEP26 155.00 P 5.22 5.22 4.00 4.43 -5.59 72 70 72 +69
11SEP26 157.50 P 5.05 5.05 5.05 5.62 -5.82 73 2 2 +2
11SEP26 160.00 P 6.89 6.89 6.76 6.88 -6.34 74 12 6 +6
11SEP26 162.50 P 0.00 0.00 0.00 8.28 -6.87 74 0 0 0
11SEP26 165.00 P 11.15 11.15 8.60 9.82 -7.34 75 110 110 +110
11SEP26 167.50 P 0.00 0.00 0.00 11.49 -7.76 76 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 13.08 -9.00 73 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 14.94 -9.45 73 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 16.89 -9.85 73 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 18.96 -10.04 73 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 21.09 -10.52 73 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 23.28 -10.21 73 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 25.71 -10.83 77 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 27.91 -11.07 75 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 30.07 -11.28 68 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 32.82 -11.08 81 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 35.13 -10.28 79 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 37.32 -10.58 62 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 39.85 -10.55 69 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 42.36 -10.54 74 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 44.89 -10.51 80 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 47.38 -10.52 83 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 49.81 -10.59 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.03 71 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.05 71 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.04 -0.07 69 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.06 -0.10 69 0 59 0
29SEP26 105.00 P 0.39 0.39 0.39 0.09 -0.14 69 5 272 -5
29SEP26 107.50 P 0.00 0.00 0.00 0.12 -0.20 68 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.18 -0.28 69 0 395 0
29SEP26 112.50 P 0.00 0.00 0.00 0.25 -0.37 68 0 356 0
29SEP26 115.00 P 0.62 0.62 0.62 0.34 -0.48 69 1 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.47 -0.61 69 0 200 0
29SEP26 120.00 P 0.95 0.95 0.86 0.62 -0.75 69 10 382 -10
29SEP26 122.50 P 0.93 0.95 0.93 0.82 -0.94 69 35 439 +35
29SEP26 125.00 P 1.15 1.15 1.15 1.05 -1.10 69 10 455 0
29SEP26 127.50 P 1.40 1.40 1.40 1.34 -1.29 69 5 235 +5
29SEP26 130.00 P 1.60 1.60 1.60 1.69 -1.49 69 1 511 -1
29SEP26 132.50 P 2.22 2.22 2.07 2.08 -1.74 69 14 45 0
29SEP26 135.00 P 2.66 2.66 2.47 2.54 -2.07 69 3 202 0
29SEP26 137.50 P 3.72 3.72 2.80 3.09 -2.32 69 41 212 +32
29SEP26 140.00 P 4.41 4.41 3.35 3.71 -2.54 69 71 162 +20
29SEP26 142.50 P 4.05 4.05 4.05 4.33 -3.10 68 9 162 0
29SEP26 145.00 P 5.33 5.33 4.77 5.09 -3.50 68 34 238 +30
29SEP26 147.50 P 6.25 6.25 6.00 5.94 -4.07 68 34 86 +29
29SEP26 150.00 P 7.27 7.27 6.27 6.92 -4.40 69 237 1,857 +136
29SEP26 152.50 P 0.00 0.00 0.00 7.98 -4.75 69 0 27 0
29SEP26 155.00 P 8.00 8.76 8.00 9.14 -5.12 69 3 43 0
29SEP26 157.50 P 10.30 10.30 10.30 10.39 -5.48 69 4 59 0
29SEP26 160.00 P 10.74 11.49 10.50 11.67 -5.89 70 16 43 +8
29SEP26 162.50 P 0.00 0.00 0.00 13.08 -5.72 70 0 25 0
29SEP26 165.00 P 0.00 0.00 0.00 14.56 -6.04 70 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 16.13 -6.97 70 0 1,106 0
29SEP26 170.00 P 17.31 17.31 17.31 17.80 -7.32 71 1 1,006 +1
29SEP26 172.50 P 0.00 0.00 0.00 19.03 -8.11 68 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 20.83 -8.42 68 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 22.63 -8.34 68 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 24.50 -8.77 68 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 26.76 -8.40 70 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.65 -8.76 70 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 31.02 -8.76 73 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.90 -9.18 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 35.24 -8.88 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.46 -9.02 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.40 -9.42 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.58 -9.54 71 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.17 -9.78 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.78 -10.20 71 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.47 -10.58 71 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.20 -10.55 69 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.02 -10.39 69 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.92 -10.48 68 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.02 -10.38 76 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.82 -10.58 68 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.80 -10.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.80 -10.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.80 -10.60 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 99.80 -10.60 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 104.80 -10.60 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 109.80 -10.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.80 -10.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.80 -10.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.80 -10.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 129.80 -10.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 134.80 -10.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.80 -10.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.03 66 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.04 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.06 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.08 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.09 -0.11 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.13 -0.15 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.18 -0.19 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.25 -0.24 66 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.33 -0.29 66 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.43 -0.38 66 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.56 -0.43 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.70 -0.57 66 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.87 -0.70 66 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 1.07 -0.78 66 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.35 -0.83 66 0 22 0
29OCT26 115.00 P 1.65 1.65 1.65 1.65 -0.92 66 1 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.96 -1.11 66 0 16 0
29OCT26 120.00 P 2.31 2.31 2.31 2.28 -1.31 65 1 14 0
29OCT26 122.50 P 0.00 0.00 0.00 2.66 -1.51 65 0 62 0
29OCT26 125.00 P 3.27 3.27 3.27 3.09 -1.76 65 2 53 +2
29OCT26 127.50 P 0.00 0.00 0.00 3.61 -1.91 65 0 45 0
29OCT26 130.00 P 4.21 4.21 4.21 4.31 -2.02 66 2 140 +2
29OCT26 132.50 P 0.00 0.00 0.00 4.79 -2.41 65 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 5.50 -2.65 65 0 118 0
29OCT26 137.50 P 0.00 0.00 0.00 6.27 -2.96 65 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 7.12 -3.25 65 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 8.02 -3.55 65 0 630 0
29OCT26 145.00 P 9.06 9.06 9.06 8.93 -3.81 65 1 35 -1
29OCT26 147.50 P 10.74 10.74 10.74 9.95 -4.17 65 1 58 -1
29OCT26 150.00 P 10.94 10.94 10.26 11.00 -4.42 65 5 1,764 0
29OCT26 152.50 P 12.22 12.25 12.22 12.38 -4.61 66 6 46 +5
29OCT26 155.00 P 0.00 0.00 0.00 13.66 -4.84 66 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 14.75 -5.32 66 0 3 0
29OCT26 160.00 P 16.48 16.48 16.03 16.12 -5.57 66 5 21 +3
29OCT26 162.50 P 0.00 0.00 0.00 17.73 -5.70 67 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 19.30 -5.87 67 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 20.87 -6.32 68 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 22.47 -6.60 68 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 24.07 -6.71 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.78 -6.94 68 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.55 -7.25 68 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.13 -7.64 68 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.94 -7.32 67 0 65 0
27NOV26 95.00 P 0.00 0.00 0.00 0.77 -0.49 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.96 -0.54 66 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.21 -0.59 66 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.39 -0.73 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 1.69 -0.85 66 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.99 -0.97 66 0 2 0
27NOV26 110.00 P 2.80 2.80 2.80 2.33 -1.19 66 1 3 0
27NOV26 112.50 P 0.00 0.00 0.00 2.75 -1.33 66 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 3.17 -1.48 66 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.64 -1.69 66 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 4.20 -1.72 66 0 34 0
27NOV26 122.50 P 0.00 0.00 0.00 4.75 -1.88 66 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 5.37 -2.08 66 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 5.90 -2.46 65 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 6.61 -2.67 65 0 33 0
27NOV26 132.50 P 8.30 8.30 8.30 7.37 -2.69 65 2 32 0
27NOV26 135.00 P 9.31 9.31 9.31 8.22 -2.94 65 1 0 -1
27NOV26 137.50 P 9.67 9.67 9.67 9.31 -2.96 66 1 1 0
27NOV26 140.00 P 0.00 0.00 0.00 9.98 -3.46 65 0 60 0
27NOV26 142.50 P 11.45 11.45 11.45 11.01 -3.67 65 1 46 +1
27NOV26 145.00 P 0.00 0.00 0.00 12.10 -3.87 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 13.23 -4.09 65 0 52 0
27NOV26 150.00 P 14.36 14.36 14.36 14.36 -4.36 65 6 659 +6
27NOV26 152.50 P 0.00 0.00 0.00 15.64 -4.45 65 0 60 0
27NOV26 155.00 P 17.09 17.09 17.09 17.09 -4.72 66 11 177 +11
27NOV26 157.50 P 19.30 19.30 18.30 18.28 -5.22 65 2 17 +1
27NOV26 160.00 P 0.00 0.00 0.00 19.79 -5.51 66 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 21.12 -5.89 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 22.69 -6.04 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 24.16 -6.29 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 25.75 -6.44 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 27.49 -6.60 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 28.87 -7.11 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 30.64 -7.24 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.33 -7.46 66 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 34.05 -7.55 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.05 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.06 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 -0.08 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 -0.11 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.26 -0.16 64 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 0.34 -0.18 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.44 -0.22 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.27 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.35 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.84 -0.43 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.03 -0.48 64 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.25 -0.58 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.47 -0.68 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.77 -0.69 64 0 126 0
30DEC26 100.00 P 2.50 2.50 2.29 2.08 -0.80 64 3 490 0
30DEC26 102.50 P 0.00 0.00 0.00 2.35 -0.96 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.72 -1.05 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.14 -1.17 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.66 -1.29 64 0 594 0
30DEC26 112.50 P 0.00 0.00 0.00 4.06 -1.44 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 4.62 -1.59 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 5.33 -1.51 64 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 5.77 -1.92 64 0 2,146 0
30DEC26 122.50 P 0.00 0.00 0.00 6.47 -2.41 63 0 1,000 0
30DEC26 125.00 P 7.50 7.50 7.50 7.18 -2.56 63 1 1,482 -1
30DEC26 127.50 P 8.92 8.92 8.92 7.89 -2.69 63 1 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.72 -2.50 63 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 9.60 -2.78 63 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 10.48 -3.01 63 0 24 0
30DEC26 137.50 P 0.00 0.00 0.00 11.38 -3.28 63 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 12.59 -3.30 64 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 13.62 -3.55 64 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 14.80 -3.69 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.98 -3.89 64 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 17.18 -4.10 64 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 18.49 -4.27 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.82 -4.36 64 0 15 0
30DEC26 157.50 P 20.61 21.46 20.61 21.17 -4.57 64 174 178 +142
30DEC26 160.00 P 23.00 23.00 22.34 22.60 -5.15 65 2 24 -2
30DEC26 162.50 P 0.00 0.00 0.00 24.07 -5.59 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 25.55 -5.85 64 0 31 0
30DEC26 167.50 P 28.98 28.98 28.98 26.97 -6.16 64 15 30 0
30DEC26 170.00 P 0.00 0.00 0.00 28.57 -6.30 65 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 30.19 -6.43 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.66 -6.62 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 33.36 -7.04 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 35.09 -7.07 64 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 36.87 -7.29 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.64 -7.42 65 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 40.48 -7.51 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 42.19 -7.93 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 44.38 -7.69 65 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 46.00 -8.15 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.94 -8.30 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.06 -8.33 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 54.06 -8.38 66 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.08 -8.78 66 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 62.24 -9.16 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.40 -9.56 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.79 -9.21 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.93 -9.85 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 79.89 -9.43 68 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.21 -9.43 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.68 -9.86 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.45 -9.61 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.55 -9.92 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.16 -9.99 66 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.79 -10.56 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.50 -10.56 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.47 -9.79 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.18 -10.51 68 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.08 -10.39 68 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.77 -10.57 68 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.46 -11.02 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.32 -10.39 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.49 -0.17 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 -0.22 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 -0.24 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.92 -0.31 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.10 -0.37 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.34 -0.40 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.57 -0.50 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.84 -0.56 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.17 -0.60 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.58 -0.65 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.93 -0.84 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.39 -0.84 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.80 -1.01 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.20 -1.16 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.68 -1.35 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.21 -1.21 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.75 -1.56 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.35 -1.65 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.00 -1.77 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.71 -1.69 61 0 0 0
30MAR27 115.00 P 8.50 8.50 8.50 8.45 -1.83 61 5 6 0
30MAR27 117.50 P 0.00 0.00 0.00 9.19 -2.16 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 10.33 -2.00 62 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 10.88 -2.37 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.79 -2.61 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.71 -2.69 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.65 -3.01 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.64 -2.81 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.72 -3.04 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.82 -3.18 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.92 -3.37 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.20 -3.43 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 20.43 -3.56 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.69 -3.56 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.92 -3.94 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 24.33 -4.01 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.67 -4.02 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.02 -4.23 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 28.55 -4.28 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.93 -4.80 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 31.51 -4.84 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 33.06 -5.02 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.64 -5.26 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 36.25 -5.55 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.79 -5.90 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.17 -6.32 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 41.15 -6.71 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 42.70 -6.90 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 44.39 -7.20 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.42 -6.99 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.05 -6.81 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.88 -7.33 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.62 -6.83 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.51 -6.86 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.38 -7.29 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.20 -7.36 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.10 -7.85 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.25 -8.43 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.10 -8.25 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.23 -9.12 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.34 -9.39 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 83.68 -8.84 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 88.03 -8.78 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 92.47 -7.63 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.82 -7.78 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.11 -8.00 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.49 -8.15 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.09 -8.19 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.46 -8.48 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.14 -8.48 64 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.49 -8.82 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.22 -8.79 64 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.80 -8.97 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.14 -0.30 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.40 -0.30 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.65 -0.37 61 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.90 -0.47 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.25 -0.47 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.61 -0.53 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.05 -0.56 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.48 -0.61 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.86 -0.70 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.46 -0.72 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.96 -0.84 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.56 -0.86 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.20 -0.84 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.84 -0.98 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.26 -1.35 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 8.19 -1.21 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.90 -1.29 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.64 -1.43 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.42 -1.62 62 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 11.12 -1.89 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.10 -1.88 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.00 -1.96 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.97 -2.06 61 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.95 -2.29 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.93 -2.43 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.95 -2.58 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.12 -2.61 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 18.95 -2.98 61 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 20.10 -3.01 61 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 21.28 -3.07 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.57 -3.18 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.93 -3.19 61 0 2 0
29JUN27 145.00 P 24.81 24.81 24.81 25.10 -3.42 61 15 15 +15
29JUN27 147.50 P 0.00 0.00 0.00 26.52 -3.44 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.74 -3.69 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.25 -3.67 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.53 -3.94 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.96 -4.50 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 33.43 -4.19 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 34.92 -4.44 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.60 -4.80 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.16 -4.74 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.74 -4.94 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 41.35 -4.47 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.72 -5.49 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.37 -5.67 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.73 -6.06 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 47.24 -6.34 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.72 - 62 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 21.91 -2.60 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.11 -2.76 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.31 -2.77 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.52 -2.93 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.75 -3.08 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.14 -3.11 62 0 0 0
29SEP27 145.00 P 30.38 30.38 30.38 29.53 -3.31 62 1 1 0
29SEP27 147.50 P 0.00 0.00 0.00 30.58 -3.69 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 31.96 -3.59 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.26 -3.71 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.70 -3.85 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.17 -3.97 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 37.67 -4.07 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 39.19 -4.37 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.72 -4.57 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 42.29 -4.60 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.89 -4.70 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.50 -4.85 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 47.20 -4.91 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 49.13 -4.74 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.74 -4.89 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 52.46 -4.94 62 0 0 0
TOTAL PUT 1,412 42,763 +761
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$ 995.000
04SEP26 895.00 C 0.00 0.00 0.00 100.20 - 85 0 0 -
04SEP26 900.00 C 0.00 0.00 0.00 95.26 - 85 0 0 -
04SEP26 905.00 C 0.00 0.00 0.00 90.34 - 85 0 0 -
04SEP26 910.00 C 0.00 0.00 0.00 85.45 -2.65 85 0 1 0
04SEP26 915.00 C 0.00 0.00 0.00 80.59 -2.95 85 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 75.78 -3.30 85 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 71.02 -3.71 85 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 66.33 -4.07 85 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 61.71 -4.58 85 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 57.19 -5.01 85 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 52.78 -5.47 85 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 48.50 -5.96 85 0 1 0
04SEP26 955.00 C 0.00 0.00 0.00 44.35 -7.49 85 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 40.36 -6.85 85 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 36.54 -7.05 85 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 32.91 -8.16 85 0 6 0
04SEP26 975.00 C 0.00 0.00 0.00 29.47 -6.82 85 0 2 0
04SEP26 980.00 C 24.80 24.80 24.80 25.46 -7.88 81 2 3 +2
04SEP26 985.00 C 0.00 0.00 0.00 22.53 -8.13 82 0 1 0
04SEP26 990.00 C 0.00 0.00 0.00 19.82 -8.26 82 0 172 0
04SEP26 995.00 C 0.00 0.00 0.00 17.33 -8.22 83 0 0 0
04SEP26 1,000.00 C 30.00 35.00 16.00 15.05 -9.37 83 13 11 -4
04SEP26 1,005.00 C 23.19 25.00 16.34 12.99 -8.89 83 6 4 0
04SEP26 1,010.00 C 15.50 30.00 15.50 11.13 -8.64 84 7 12 -4
04SEP26 1,015.00 C 16.11 16.11 14.50 9.48 -8.24 84 6 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 8.07 -7.78 84 0 10 0
04SEP26 1,025.00 C 10.40 10.40 9.60 6.86 -7.66 85 2 2 +1
04SEP26 1,030.00 C 0.00 0.00 0.00 5.78 -7.06 85 0 3 0
04SEP26 1,035.00 C 11.50 11.50 11.50 4.86 -6.70 86 1 21 +1
04SEP26 1,040.00 C 10.50 10.50 10.50 4.05 -6.54 86 1 12 +1
04SEP26 1,045.00 C 0.00 0.00 0.00 3.30 -6.04 86 0 0 0
04SEP26 1,050.00 C 12.00 12.00 2.80 2.67 -5.58 86 7 24 +1
04SEP26 1,055.00 C 0.00 0.00 0.00 2.15 -5.19 86 0 10 0
04SEP26 1,060.00 C 4.50 4.50 4.50 1.71 -4.72 86 2 6 0
04SEP26 1,065.00 C 0.00 0.00 0.00 1.32 -4.30 85 0 1 0
04SEP26 1,070.00 C 5.20 5.20 5.20 1.04 -3.91 85 1 186 0
04SEP26 1,075.00 C 0.00 0.00 0.00 0.83 -3.46 86 0 3 0
04SEP26 1,080.00 C 3.31 3.31 3.31 0.65 -3.07 86 15 12 -13
04SEP26 1,085.00 C 2.98 2.98 2.98 0.48 -2.77 85 1 13 +1
04SEP26 1,090.00 C 0.00 0.00 0.00 0.37 -2.41 85 0 3 0
04SEP26 1,095.00 C 0.00 0.00 0.00 0.28 -2.05 85 0 8 0
04SEP26 1,100.00 C 1.20 1.20 1.20 0.21 -1.80 85 21 31 -3
04SEP26 1,105.00 C 0.00 0.00 0.00 0.16 -1.54 86 0 6 0
04SEP26 1,110.00 C 0.00 0.00 0.00 0.12 -1.34 86 0 12 0
04SEP26 1,115.00 C 0.00 0.00 0.00 0.09 -1.16 86 0 29 0
04SEP26 1,120.00 C 1.30 1.30 1.30 0.06 -0.98 85 1 17 -1
04SEP26 1,125.00 C 0.00 0.00 0.00 0.05 -0.84 86 0 16 0
04SEP26 1,130.00 C 1.20 1.20 1.20 0.03 -0.73 85 1 22 0
04SEP26 1,135.00 C 0.00 0.00 0.00 0.02 -0.60 84 0 15 0
04SEP26 1,140.00 C 0.00 0.00 0.00 0.01 -0.52 82 0 121 0
04SEP26 1,145.00 C 0.00 0.00 0.00 0.01 -0.44 84 0 30 0
04SEP26 1,150.00 C 0.36 0.36 0.36 0.01 -0.35 87 1 7 -1
04SEP26 1,155.00 C 0.00 0.00 0.00 0.01 -0.29 89 0 1 0
04SEP26 1,160.00 C 0.00 0.00 0.00 0.01 -0.25 91 0 8 0
04SEP26 1,165.00 C 0.60 0.60 0.60 0.01 -0.20 94 1 8 0
04SEP26 1,170.00 C 0.00 0.00 0.00 0.01 -0.16 96 0 25 0
04SEP26 1,175.00 C 0.00 0.00 0.00 0.01 -0.13 98 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 0.01 -0.10 101 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 0.01 -0.08 103 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 0.01 -0.07 105 0 1 0
04SEP26 1,195.00 C 0.00 0.00 0.00 0.01 -0.05 108 0 0 0
04SEP26 1,200.00 C 0.00 0.00 0.00 0.01 -0.04 110 0 172 0
04SEP26 1,205.00 C 0.00 0.00 0.00 0.01 -0.03 112 0 0 0
04SEP26 1,210.00 C 0.50 0.50 0.50 0.01 -0.02 114 1 1 0
04SEP26 1,215.00 C 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
04SEP26 1,225.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 127 0 77 0
11SEP26 895.00 C 0.00 0.00 0.00 111.58 - 79 0 0 -
11SEP26 900.00 C 0.00 0.00 0.00 107.60 - 79 0 0 -
11SEP26 905.00 C 0.00 0.00 0.00 103.70 - 79 0 0 -
11SEP26 910.00 C 0.00 0.00 0.00 99.87 - 79 0 0 -
11SEP26 915.00 C 0.00 0.00 0.00 96.10 - 79 0 0 -
11SEP26 920.00 C 0.00 0.00 0.00 92.42 - 79 0 0 -
11SEP26 925.00 C 0.00 0.00 0.00 88.81 - 79 0 0 -
11SEP26 930.00 C 0.00 0.00 0.00 85.27 -3.58 79 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 81.82 -3.68 79 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 78.45 -3.70 79 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 75.16 -3.67 79 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 71.95 -3.91 79 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 68.83 -4.05 79 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 65.79 -4.12 79 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 62.84 -4.10 79 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 58.18 -5.57 76 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 55.48 -4.60 76 0 0 0
11SEP26 980.00 C 55.37 55.37 55.37 52.87 -5.02 76 3 3 +3
11SEP26 985.00 C 0.00 0.00 0.00 50.40 -5.93 76 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 48.06 -4.28 77 0 0 0
11SEP26 995.00 C 58.51 58.51 45.00 45.79 -4.28 77 3 2 +1
11SEP26 1,000.00 C 0.00 0.00 0.00 43.59 -4.28 77 0 2 0
11SEP26 1,005.00 C 0.00 0.00 0.00 41.46 -4.83 77 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 39.38 -5.04 78 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 37.27 -5.00 78 0 0 0
11SEP26 1,020.00 C 46.78 50.00 46.78 35.46 -4.95 78 4 3 +2
11SEP26 1,025.00 C 0.00 0.00 0.00 33.60 -4.88 78 0 3 0
11SEP26 1,030.00 C 31.00 31.00 31.00 31.81 -4.40 78 2 2 +2
11SEP26 1,035.00 C 0.00 0.00 0.00 30.10 -4.74 78 0 2 0
11SEP26 1,040.00 C 36.79 38.60 35.00 28.40 -4.96 78 4 4 +4
11SEP26 1,045.00 C 0.00 0.00 0.00 26.77 -4.51 78 0 0 0
11SEP26 1,050.00 C 28.00 28.00 28.00 25.34 -4.78 78 1 2 0
11SEP26 1,055.00 C 0.00 0.00 0.00 23.86 -4.93 79 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 22.57 -4.95 79 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 21.31 -4.72 79 0 11 0
11SEP26 1,070.00 C 0.00 0.00 0.00 20.11 -4.44 79 0 0 0
11SEP26 1,075.00 C 0.00 0.00 0.00 18.92 -4.18 79 0 0 0
11SEP26 1,080.00 C 19.00 19.00 19.00 17.92 -4.02 79 1 31 +1
11SEP26 1,085.00 C 0.00 0.00 0.00 16.76 -4.03 79 0 7 0
11SEP26 1,090.00 C 21.50 22.00 15.80 15.56 -4.08 79 28 68 +28
11SEP26 1,095.00 C 19.00 19.00 14.00 14.06 -4.42 78 2 337 +2
11SEP26 1,100.00 C 16.92 16.92 16.92 13.96 -3.37 80 9 17 +9
11SEP26 1,105.00 C 0.00 0.00 0.00 13.02 -3.29 80 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 12.19 -3.25 80 0 0 0
11SEP26 1,115.00 C 0.00 0.00 0.00 11.04 -3.53 79 0 30 0
11SEP26 1,120.00 C 0.00 0.00 0.00 10.30 -3.41 79 0 20 0
11SEP26 1,125.00 C 9.80 9.80 9.80 9.80 -3.04 79 1 1 +1
11SEP26 1,130.00 C 0.00 0.00 0.00 8.94 -3.03 79 0 6 0
11SEP26 1,135.00 C 0.00 0.00 0.00 8.32 -2.95 79 0 0 0
11SEP26 1,140.00 C 12.50 12.50 12.50 7.73 -2.90 79 1 28 +1
29SEP26 500.00 C 0.00 0.00 0.00 496.08 +0.05 72 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 486.11 +0.08 74 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 476.14 +0.11 75 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 466.17 +0.13 74 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 456.20 +0.16 74 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 446.24 +0.20 74 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 436.28 +0.22 74 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 426.34 +0.24 74 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 416.40 +0.23 74 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 406.47 +0.21 74 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 396.55 +0.18 74 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 386.65 +0.12 74 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 376.78 +0.09 74 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 366.92 +0.03 74 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 357.09 -0.05 74 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 347.30 -0.08 74 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 337.54 -0.20 74 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 327.83 +1.16 74 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 318.17 +1.19 74 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 308.56 +1.12 74 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 299.02 +1.38 74 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 285.77 -2.62 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 275.57 -3.39 0 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 266.85 -1.91 48 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 257.52 -2.70 54 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 248.29 -2.35 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 238.67 -2.99 57 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 230.20 -2.56 61 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 221.35 -2.79 62 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 212.80 -2.80 64 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 204.12 -3.07 64 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 195.90 -2.92 65 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 187.71 -7.17 66 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 184.22 -2.78 74 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 176.38 -2.77 74 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 168.72 -3.18 74 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 161.24 -3.40 74 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 153.96 -3.43 74 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 146.86 -3.56 74 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 139.97 -3.89 74 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 133.27 -4.04 74 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 126.78 -3.97 74 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 120.49 -4.17 74 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 114.41 -4.46 74 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 108.54 -4.53 74 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 102.88 -4.40 74 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 97.43 -1.51 74 0 0 0
29SEP26 970.00 C 90.00 90.00 90.00 89.41 -4.68 71 10 20 +10
29SEP26 980.00 C 85.20 85.20 85.20 85.32 -4.09 72 2 13 +2
29SEP26 990.00 C 83.91 83.91 80.00 80.14 -5.25 72 16 25 +2
29SEP26 1,000.00 C 88.00 88.00 75.00 75.82 -5.32 72 19 32 +4
29SEP26 1,010.00 C 75.56 75.56 75.56 71.69 -5.37 73 15 19 +14
29SEP26 1,020.00 C 0.00 0.00 0.00 67.75 -5.41 73 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 64.01 -5.44 73 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 60.49 -5.40 74 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 57.11 -5.39 74 0 41 0
29SEP26 1,060.00 C 59.26 59.26 59.26 53.90 -5.36 74 1 6 +1
29SEP26 1,070.00 C 0.00 0.00 0.00 50.86 -5.32 74 0 4 0
29SEP26 1,080.00 C 0.00 0.00 0.00 47.40 -5.35 74 0 19 0
29SEP26 1,090.00 C 44.60 44.60 44.60 44.60 -5.46 74 26 36 -23
29SEP26 1,100.00 C 46.50 53.00 45.00 42.09 -5.21 75 26 221 +23
29SEP26 1,110.00 C 41.72 41.72 41.72 39.08 -5.69 74 2 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 37.42 -4.52 75 0 50 0
29SEP26 1,130.00 C 43.00 43.00 43.00 34.95 -4.19 75 1 16 +1
29SEP26 1,140.00 C 0.00 0.00 0.00 32.62 -4.33 75 0 5 0
29SEP26 1,150.00 C 40.00 40.00 40.00 30.42 -4.34 75 1 23 +1
29SEP26 1,160.00 C 0.00 0.00 0.00 28.35 -4.22 75 0 4 0
29SEP26 1,170.00 C 0.00 0.00 0.00 26.41 -3.97 75 0 3 0
29SEP26 1,180.00 C 0.00 0.00 0.00 24.58 -3.70 75 0 6 0
29SEP26 1,190.00 C 0.00 0.00 0.00 22.86 -3.78 75 0 5 0
29SEP26 1,200.00 C 28.00 28.00 28.00 21.25 -3.75 75 1 53 +1
29SEP26 1,210.00 C 25.00 25.00 25.00 19.74 -3.62 75 5 34 +5
29SEP26 1,220.00 C 0.00 0.00 0.00 18.33 -3.38 75 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 17.00 -3.11 75 0 5 0
29SEP26 1,240.00 C 0.00 0.00 0.00 15.77 -3.15 75 0 7 0
29SEP26 1,250.00 C 0.00 0.00 0.00 14.61 -3.12 75 0 45 0
29SEP26 1,260.00 C 0.00 0.00 0.00 13.53 -3.01 75 0 20 0
29SEP26 1,270.00 C 0.00 0.00 0.00 12.53 -2.81 75 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 11.59 -2.56 75 0 27 0
29SEP26 1,290.00 C 0.00 0.00 0.00 10.71 -2.52 75 0 1 0
29SEP26 1,300.00 C 0.00 0.00 0.00 9.90 -2.50 75 0 231 0
29SEP26 1,310.00 C 0.00 0.00 0.00 9.15 -2.07 75 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 8.20 -2.21 74 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 7.56 -2.04 74 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 7.18 -1.67 75 0 0 0
29SEP26 1,350.00 C 0.00 0.00 0.00 6.43 -1.87 74 0 32 0
29SEP26 1,360.00 C 10.80 12.50 10.50 5.92 -1.83 74 7 141 +5
29OCT26 500.00 C 0.00 0.00 0.00 498.04 +0.19 76 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 488.25 +0.16 76 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 478.49 +0.11 76 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 468.76 +0.08 76 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 459.07 +0.06 76 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 449.42 -0.02 76 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 439.81 -0.06 76 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 430.25 -0.06 76 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 420.74 -0.17 76 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 411.29 -0.26 76 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 401.89 -0.29 76 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 392.57 -0.31 76 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 383.32 -0.47 76 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 374.14 -0.56 76 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 365.04 -0.57 76 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 356.02 -0.63 76 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 347.10 -0.82 76 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 338.26 -0.93 76 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 329.53 -0.92 76 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 320.90 -0.95 76 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 312.37 -1.20 76 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 303.95 -1.34 76 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 287.12 -9.89 62 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 279.28 -9.45 64 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 271.02 -9.93 64 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 263.32 -9.90 65 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 257.48 -8.01 69 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 248.63 -9.13 68 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 242.19 -8.01 69 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 234.07 -2.53 69 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 226.72 -3.32 69 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 220.20 -3.17 70 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 213.27 -3.33 70 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 206.53 -3.38 70 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 199.88 -3.09 71 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 193.48 -8.74 71 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 188.33 -7.51 72 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 186.76 -2.71 76 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 180.63 -2.51 76 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 174.64 -2.89 76 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 168.80 -3.12 76 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 163.10 -3.21 76 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 157.55 -3.14 76 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 152.13 -2.95 76 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 146.86 -2.99 76 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 141.74 -3.29 76 0 0 0
29OCT26 960.00 C 133.45 133.45 133.45 132.64 -3.36 73 6 6 +6
29OCT26 970.00 C 128.74 128.74 128.74 127.94 -3.39 73 7 7 +7
29OCT26 980.00 C 0.00 0.00 0.00 123.37 -3.28 73 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 118.92 -3.50 73 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 114.61 -3.77 74 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 110.61 -3.87 74 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 106.81 -3.87 74 0 24 0
29OCT26 1,030.00 C 103.00 103.00 103.00 103.14 -3.86 74 1 16 0
29OCT26 1,040.00 C 103.23 103.23 103.23 99.59 -2.79 75 1 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 96.91 -3.11 75 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 93.12 -4.20 75 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 89.92 -3.56 75 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 86.53 -3.93 75 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 83.54 -3.78 76 0 10 0
29OCT26 1,100.00 C 105.15 105.15 79.00 80.34 -4.13 76 10 44 +2
29OCT26 1,110.00 C 0.00 0.00 0.00 78.14 -3.34 76 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 75.53 -3.07 77 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 72.85 -3.68 77 0 55 0
29OCT26 1,140.00 C 73.63 73.63 73.63 70.25 -3.38 77 1 28 +1
29OCT26 1,150.00 C 72.00 72.00 72.00 67.83 -3.13 77 1 2 -1
29OCT26 1,160.00 C 0.00 0.00 0.00 65.23 -3.58 77 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 62.63 -3.50 77 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 60.11 -3.34 77 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 57.69 -3.08 77 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 55.36 -2.94 77 0 37 0
29OCT26 1,210.00 C 0.00 0.00 0.00 53.11 -3.13 77 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 50.94 -3.24 77 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 48.85 -3.28 77 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 46.85 -3.22 77 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 44.91 -3.10 77 0 32 0
29OCT26 1,260.00 C 0.00 0.00 0.00 43.05 -2.90 77 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 41.26 -2.63 77 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 39.54 -2.68 77 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 37.89 -2.80 77 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 36.30 -2.86 77 0 5 0
29OCT26 1,310.00 C 0.00 0.00 0.00 34.77 -2.86 77 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 33.30 -2.80 77 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 31.89 -2.67 77 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 30.54 -2.49 77 0 6 0
29OCT26 1,350.00 C 0.00 0.00 0.00 29.24 -2.26 77 0 2 0
29OCT26 1,360.00 C 0.00 0.00 0.00 27.99 -2.26 77 0 16 0
27NOV26 500.00 C 0.00 0.00 0.00 501.99 +0.03 78 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 492.59 -0.07 78 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 483.25 -0.11 78 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 473.97 -0.09 78 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 464.75 -0.13 78 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 455.61 -0.26 78 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 446.53 -0.33 78 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 437.53 -0.32 78 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 428.61 -0.28 78 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 419.78 -0.47 78 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 411.02 -0.59 78 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 402.36 -0.62 78 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 393.79 -0.55 78 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 385.31 -0.62 78 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 376.93 -0.83 78 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 368.65 -0.95 78 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 360.47 -0.96 78 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 352.40 -0.86 78 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 344.43 -0.92 78 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 336.58 -1.17 78 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 328.83 -1.32 78 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 321.19 -1.36 78 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 313.67 -1.27 78 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 306.26 -1.09 78 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 298.97 -1.43 78 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 291.80 -1.65 78 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 284.74 -1.76 78 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 269.47 -10.08 72 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 262.86 -9.74 72 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 257.31 -8.45 73 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 250.23 -9.30 73 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 243.90 -3.19 73 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 237.76 -9.32 73 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 232.31 -2.32 74 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 226.26 -8.36 74 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 220.39 -2.93 74 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 214.58 -3.13 74 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 210.34 -1.94 75 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 204.86 -2.02 75 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 199.60 -1.97 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 194.42 -1.90 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 189.36 -1.83 76 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 184.38 -2.01 76 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 179.57 -2.00 76 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 174.95 -1.96 76 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 170.31 -1.89 77 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 165.00 -2.92 76 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 159.59 -3.98 76 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 157.30 -2.06 77 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 151.08 -2.27 76 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 146.25 -3.16 76 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 143.21 -2.42 76 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 139.31 -3.20 77 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 135.65 -3.18 77 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 132.09 -3.18 77 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 128.63 -3.51 77 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 125.04 -3.39 77 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 122.23 -3.36 78 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 122.22 -0.18 79 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 120.09 +0.84 80 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 116.65 +0.55 80 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 113.30 +0.35 80 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 110.04 +0.24 80 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 106.87 +0.22 80 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 103.78 +0.28 80 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 100.77 +0.42 80 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 97.84 +0.64 80 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 94.99 +0.34 80 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 92.21 +0.04 80 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 89.51 -0.18 80 0 0 0
27NOV26 1,200.00 C 88.00 88.00 88.00 86.89 -0.32 80 1 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 84.33 -0.40 80 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 81.85 -0.40 80 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 79.44 -0.33 80 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 77.09 -0.20 79 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 74.80 -0.01 79 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 72.59 -0.06 79 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 70.43 -0.32 79 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 68.33 -0.53 79 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 66.30 -0.67 79 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 64.32 -0.75 79 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 62.39 -0.79 79 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 60.53 -0.75 79 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 58.71 -0.68 79 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 56.95 -0.55 79 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 55.24 -0.36 79 0 4 0
27NOV26 1,360.00 C 58.36 58.36 58.36 53.57 -0.36 79 15 108 +15
30DEC26 500.00 C 0.00 0.00 0.00 507.64 +0.55 78 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 498.66 +0.51 78 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 489.76 +0.56 78 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 480.94 +0.69 78 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 472.20 +0.67 78 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 463.54 +0.57 78 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 454.96 +0.55 78 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 446.48 +0.63 78 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 438.08 +0.79 78 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 429.78 +0.76 78 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 421.56 +0.62 78 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 413.45 +0.59 78 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 405.43 +0.65 78 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 397.51 +0.81 78 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 389.69 +0.96 78 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 381.97 +0.74 78 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 374.36 +0.64 78 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 366.85 +0.63 78 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 359.44 +0.73 78 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 352.14 +0.93 78 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 344.94 +1.06 78 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 337.85 +0.82 78 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 330.87 +0.68 78 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 317.23 -6.11 73 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 317.22 +0.72 78 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 310.56 +0.91 78 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 294.89 -7.92 72 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 288.64 -7.90 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 282.49 -7.93 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 276.44 -7.87 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 270.50 -1.60 73 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 264.66 -1.95 73 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 258.93 -1.61 73 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 253.29 -6.55 74 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 247.76 -1.56 74 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 242.33 -1.54 74 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 237.00 -1.55 74 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 231.76 -1.30 74 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 226.63 -1.76 74 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 221.59 -1.56 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 216.65 -5.57 75 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 211.80 -1.98 75 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 207.05 -1.88 75 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 202.39 -2.71 75 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 197.83 -2.73 75 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 193.35 -2.90 75 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 189.19 -2.73 75 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 186.24 -1.71 76 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 180.46 -3.30 75 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 176.34 -1.39 75 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 172.81 -1.17 76 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 169.04 -1.29 76 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 165.42 -1.35 76 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 162.11 -1.21 76 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 158.80 -1.14 77 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 155.45 -1.21 77 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 152.20 -1.25 77 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 149.62 -3.82 77 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 146.31 -1.98 78 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 143.62 -1.56 78 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 143.61 +0.02 79 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 141.40 +2.17 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 138.09 +1.71 80 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 134.86 +1.55 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 131.70 +0.70 80 0 0 0
30DEC26 1,150.00 C 127.76 130.00 127.76 128.61 +0.85 80 3 5 +3
30DEC26 1,160.00 C 0.00 0.00 0.00 125.59 +0.88 80 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 122.64 +1.08 80 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 119.75 +1.33 80 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 116.93 +1.52 80 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 114.17 +1.22 79 0 236 0
30DEC26 1,210.00 C 0.00 0.00 0.00 111.47 +0.99 79 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 108.84 +0.83 79 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 106.27 +0.73 79 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 103.75 +0.68 79 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 101.30 +0.69 79 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 98.90 +0.76 79 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 96.55 +0.88 79 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 94.26 +1.06 79 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 92.02 +1.29 79 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 89.84 +1.47 79 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 87.70 +1.20 79 0 186 0
30DEC26 1,320.00 C 0.00 0.00 0.00 85.62 +1.00 79 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 83.58 +0.84 79 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 81.59 +0.73 79 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 79.65 +0.66 79 0 0 0
30DEC26 1,360.00 C 86.00 86.00 86.00 77.76 +0.65 79 4 6 +4
30MAR27 710.00 C 0.00 0.00 0.00 375.71 -2.23 77 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 369.87 -2.25 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 364.02 -2.28 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 358.18 -2.30 77 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 352.34 -2.32 77 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 346.50 -2.34 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 340.66 -2.36 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 329.48 -7.72 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 329.47 -2.29 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 324.40 -2.32 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 314.29 -7.38 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 314.28 -2.35 77 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 309.22 -2.37 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 304.15 -2.39 77 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 299.09 -2.41 77 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 294.04 -2.42 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 283.94 -7.47 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 283.93 -2.44 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 279.52 -2.30 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 266.98 -2.78 74 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 266.69 -2.35 76 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 266.68 -2.35 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 254.53 -2.57 75 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 253.87 -2.38 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 253.86 -2.38 77 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 249.59 -2.39 77 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 245.32 -2.40 77 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 234.90 -8.55 75 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 230.20 -8.99 75 0 0 0
30MAR27 1,000.00 C 230.00 230.00 230.00 226.79 -8.55 75 1 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 224.24 -2.87 76 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 220.94 -6.16 76 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 217.72 -2.57 76 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 214.59 -2.21 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 211.49 -1.88 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 208.46 -1.56 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 204.02 -3.95 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 201.43 -3.49 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 198.19 -3.27 76 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 196.43 -2.04 77 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 192.31 -3.27 77 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 189.56 -3.26 77 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 186.80 -3.28 77 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 184.10 -3.23 77 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 181.44 -2.98 77 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 178.88 -2.93 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 176.34 -2.92 77 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 173.79 -3.06 77 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 173.78 -3.06 78 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 173.76 -2.21 79 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 170.87 -2.21 79 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 167.97 -2.22 79 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 165.08 -2.22 79 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 162.18 -2.23 79 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 159.29 -2.23 79 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 156.68 -1.95 79 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 154.43 -1.96 79 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 152.18 -1.97 79 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 149.93 -1.97 79 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 147.69 -1.97 79 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 145.44 -1.97 79 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 143.19 -1.98 79 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 140.94 -1.99 79 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 138.69 -1.99 79 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 136.45 -1.99 79 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 134.20 -1.99 79 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 406.97 -2.93 76 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 401.36 -2.94 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 395.76 -2.94 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 390.15 -2.95 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 384.55 -2.95 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 379.59 -2.87 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 374.76 -2.88 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 369.93 -2.88 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 365.10 -2.89 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 360.27 -2.89 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 355.43 -2.91 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 350.60 -2.92 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 345.77 -2.92 76 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 340.94 -2.93 76 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 336.11 -2.93 76 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 331.28 -2.94 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 326.95 -2.81 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 322.89 -2.81 76 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 318.83 -2.82 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 314.77 -2.83 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 310.71 -2.83 76 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 306.66 -2.83 76 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 302.60 -2.84 76 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 298.54 -2.84 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 294.48 -2.85 76 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 290.42 -2.86 76 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 286.36 -2.87 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 282.30 -2.87 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 278.24 -2.88 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 274.77 -2.69 76 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 271.45 -2.70 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 268.14 -2.70 76 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 264.82 -2.70 76 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 255.20 -3.06 74 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 254.15 -0.63 75 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 254.14 -0.63 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 251.54 -2.73 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 248.22 -2.74 76 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 244.90 -2.74 76 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 241.58 -2.75 76 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 238.26 -2.75 76 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 234.94 -2.76 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 231.62 -2.77 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 228.33 -2.74 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 225.69 -2.53 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 223.05 -2.53 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 220.42 -2.53 76 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 217.78 -2.54 76 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 215.14 -2.55 76 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 212.50 -2.55 76 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 209.87 -2.55 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 207.23 -2.56 76 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 204.59 -2.56 76 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 201.95 -2.57 76 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 199.31 -2.58 76 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 196.68 -2.58 76 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 194.04 -2.58 76 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 194.03 +0.04 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 194.02 +2.66 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 191.71 +2.98 78 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 189.04 +2.95 78 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 186.95 +3.14 78 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 184.85 +3.07 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 182.76 +3.01 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 180.66 +2.94 78 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 178.57 +2.88 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 356.19 - 78 0 0 -
29SEP27 920.00 C 0.00 0.00 0.00 352.38 - 78 0 0 -
29SEP27 930.00 C 0.00 0.00 0.00 348.56 - 78 0 0 -
29SEP27 940.00 C 0.00 0.00 0.00 344.75 +4.00 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 340.94 +4.04 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 337.13 +4.08 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 333.32 +4.11 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 329.51 +4.15 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 325.70 +4.18 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 322.47 +12.08 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 319.38 +12.13 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 316.29 +12.06 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 313.20 +12.08 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 310.11 +12.08 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 307.02 +11.88 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 303.92 +11.65 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 300.83 +11.42 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 288.81 +2.22 76 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 288.80 +4.98 77 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 288.79 +7.71 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 288.47 +10.08 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 285.38 +9.64 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 282.29 +9.16 78 0 0 0
TOTAL CALL 332 11,320 +118
04SEP26 895.00 P 0.00 0.00 0.00 0.13 - 86 0 0 -
04SEP26 900.00 P 0.00 0.00 0.00 0.18 - 85 0 0 -
04SEP26 905.00 P 0.00 0.00 0.00 0.26 - 85 0 0 -
04SEP26 910.00 P 0.55 0.55 0.55 0.36 -2.40 85 3 101 0
04SEP26 915.00 P 0.00 0.00 0.00 0.51 -2.73 85 0 4 0
04SEP26 920.00 P 0.00 0.00 0.00 0.70 -3.08 85 0 66 0
04SEP26 925.00 P 0.00 0.00 0.00 0.93 -3.43 85 0 18 0
04SEP26 930.00 P 1.40 1.40 1.40 1.29 -3.94 86 3 15 -3
04SEP26 935.00 P 0.00 0.00 0.00 1.57 -4.44 85 0 3 0
04SEP26 940.00 P 2.40 2.40 2.40 2.06 -4.91 85 20 33 +15
04SEP26 945.00 P 0.00 0.00 0.00 2.63 -5.53 85 0 19 0
04SEP26 950.00 P 3.20 3.20 3.20 3.31 -6.19 84 5 48 +5
04SEP26 955.00 P 0.00 0.00 0.00 4.16 -6.75 84 0 7 0
04SEP26 960.00 P 6.52 6.52 6.52 5.09 -7.55 84 14 26 0
04SEP26 965.00 P 6.25 6.25 6.25 6.30 -7.98 84 2 4 +2
04SEP26 970.00 P 13.00 13.00 13.00 7.60 -8.45 84 2 37 +2
04SEP26 975.00 P 16.66 16.66 16.66 9.21 -8.73 84 1 12 0
04SEP26 980.00 P 18.00 18.00 10.82 11.12 -8.85 85 4 89 +3
04SEP26 985.00 P 11.09 12.80 11.09 13.24 -9.19 86 5 14 +5
04SEP26 990.00 P 13.00 13.00 9.40 15.67 -9.19 87 45 52 +3
04SEP26 995.00 P 0.00 0.00 0.00 18.28 -9.05 88 0 6 0
04SEP26 1,000.00 P 20.00 20.00 20.00 21.10 -9.07 88 21 285 -1
04SEP26 1,005.00 P 0.00 0.00 0.00 23.74 -9.09 87 0 3 0
04SEP26 1,010.00 P 0.00 0.00 0.00 27.23 -8.78 89 0 1 0
04SEP26 1,015.00 P 0.00 0.00 0.00 29.70 -9.14 85 0 30 0
04SEP26 1,020.00 P 0.00 0.00 0.00 33.20 -9.08 85 0 143 0
04SEP26 1,025.00 P 0.00 0.00 0.00 36.88 -7.79 85 0 18 0
04SEP26 1,030.00 P 37.00 37.00 37.00 40.70 -8.27 85 2 17 -2
04SEP26 1,035.00 P 0.00 0.00 0.00 44.73 -7.43 85 0 16 0
04SEP26 1,040.00 P 55.84 55.84 55.84 48.84 -7.00 85 1 40 0
04SEP26 1,045.00 P 0.00 0.00 0.00 53.15 -6.96 85 0 18 0
04SEP26 1,050.00 P 0.00 0.00 0.00 57.49 -6.10 85 0 22 0
04SEP26 1,055.00 P 69.00 69.00 69.00 62.03 -6.97 85 2 3 -1
04SEP26 1,060.00 P 0.00 0.00 0.00 66.57 -4.92 85 0 70 0
04SEP26 1,065.00 P 0.00 0.00 0.00 71.26 -4.43 85 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 75.96 -4.09 85 0 18 0
04SEP26 1,075.00 P 0.00 0.00 0.00 80.75 -3.66 85 0 1 0
04SEP26 1,080.00 P 0.00 0.00 0.00 85.56 -3.30 85 0 4 0
04SEP26 1,085.00 P 0.00 0.00 0.00 90.42 -2.98 85 0 2 0
04SEP26 1,090.00 P 0.00 0.00 0.00 95.31 -2.64 85 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 100.23 -3.14 86 0 101 0
04SEP26 1,100.00 P 0.00 0.00 0.00 105.16 -2.11 86 0 2 0
04SEP26 1,105.00 P 0.00 0.00 0.00 110.11 -1.85 85 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 115.07 -1.65 85 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 120.05 -1.46 86 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 125.03 -1.27 86 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 130.01 -1.14 84 0 110 0
04SEP26 1,130.00 P 0.00 0.00 0.00 135.01 -1.01 87 0 1 0
04SEP26 1,135.00 P 0.00 0.00 0.00 140.00 -0.89 0 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 145.00 -0.80 0 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 150.00 -0.71 0 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 155.00 -0.63 0 0 1 0
04SEP26 1,155.00 P 0.00 0.00 0.00 160.00 -0.58 0 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 165.00 -0.53 0 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 170.00 -0.48 0 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 175.00 -0.45 0 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 180.00 -0.42 0 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 185.00 -0.39 0 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 190.00 -0.37 0 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 195.00 -0.36 0 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 200.00 -0.34 0 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 205.00 -0.33 0 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 210.00 -0.32 0 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 215.00 -0.32 0 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 220.00 -0.31 0 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 225.00 -0.30 0 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 230.00 -0.30 0 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 235.00 -0.30 0 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 240.00 -0.29 0 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 245.00 -0.29 0 0 0 0
11SEP26 895.00 P 12.01 12.50 9.00 11.05 - 79 24 24 -
11SEP26 900.00 P 0.00 0.00 0.00 11.68 - 78 0 0 -
11SEP26 905.00 P 0.00 0.00 0.00 12.64 - 78 0 0 -
11SEP26 910.00 P 14.05 14.05 14.05 13.86 - 78 8 8 -
11SEP26 915.00 P 0.00 0.00 0.00 15.11 - 78 0 0 -
11SEP26 920.00 P 0.00 0.00 0.00 16.37 - 78 0 0 -
11SEP26 925.00 P 0.00 0.00 0.00 17.62 - 78 0 0 -
11SEP26 930.00 P 21.19 22.60 21.00 19.07 -3.79 78 3 73 +1
11SEP26 935.00 P 0.00 0.00 0.00 20.65 -4.00 78 0 2 0
11SEP26 940.00 P 0.00 0.00 0.00 22.24 -4.69 78 0 40 0
11SEP26 945.00 P 0.00 0.00 0.00 23.86 -4.83 77 0 4 0
11SEP26 950.00 P 30.00 30.00 21.00 25.79 -4.21 78 35 67 +35
11SEP26 955.00 P 0.00 0.00 0.00 27.81 -5.34 78 0 2 0
11SEP26 960.00 P 0.00 0.00 0.00 29.98 -5.10 78 0 5 0
11SEP26 965.00 P 30.00 30.00 30.00 32.18 -4.73 79 1 9 +1
11SEP26 970.00 P 38.57 38.57 38.57 34.47 -4.10 79 1 4 +1
11SEP26 975.00 P 0.00 0.00 0.00 36.86 -4.79 79 0 1 0
11SEP26 980.00 P 40.00 40.00 40.00 38.61 -5.49 78 2 21 +2
11SEP26 985.00 P 41.00 41.00 41.00 41.00 -5.68 78 1 4 +1
11SEP26 990.00 P 0.00 0.00 0.00 44.63 -4.53 80 0 0 0
11SEP26 995.00 P 0.00 0.00 0.00 47.35 -4.59 81 0 5 0
11SEP26 1,000.00 P 43.00 43.00 40.50 50.14 -4.68 81 11 14 +1
11SEP26 1,005.00 P 0.00 0.00 0.00 53.10 -4.60 81 0 1 0
11SEP26 1,010.00 P 0.00 0.00 0.00 54.34 -6.29 78 0 0 0
11SEP26 1,015.00 P 0.00 0.00 0.00 58.10 -5.48 80 0 0 0
11SEP26 1,020.00 P 0.00 0.00 0.00 60.24 -6.46 79 0 0 0
11SEP26 1,025.00 P 0.00 0.00 0.00 64.23 -5.37 80 0 5 0
11SEP26 1,030.00 P 0.00 0.00 0.00 67.08 -5.87 80 0 0 0
11SEP26 1,035.00 P 0.00 0.00 0.00 70.83 -5.38 81 0 5 0
11SEP26 1,040.00 P 0.00 0.00 0.00 73.10 -6.34 79 0 15 0
11SEP26 1,045.00 P 0.00 0.00 0.00 76.44 -4.44 79 0 0 0
11SEP26 1,050.00 P 0.00 0.00 0.00 79.99 -4.29 79 0 0 0
11SEP26 1,055.00 P 0.00 0.00 0.00 83.54 -4.30 79 0 10 0
11SEP26 1,060.00 P 0.00 0.00 0.00 87.09 -4.31 79 0 15 0
11SEP26 1,065.00 P 0.00 0.00 0.00 90.64 -4.32 79 0 21 0
11SEP26 1,070.00 P 0.00 0.00 0.00 94.35 -4.17 79 0 15 0
11SEP26 1,075.00 P 0.00 0.00 0.00 98.22 -3.89 79 0 15 0
11SEP26 1,080.00 P 0.00 0.00 0.00 102.09 -3.90 79 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 105.96 -3.91 79 0 20 0
11SEP26 1,090.00 P 0.00 0.00 0.00 109.84 -3.91 79 0 1 0
11SEP26 1,095.00 P 0.00 0.00 0.00 113.82 -3.82 79 0 5 0
11SEP26 1,100.00 P 0.00 0.00 0.00 117.97 -3.55 79 0 0 0
11SEP26 1,105.00 P 0.00 0.00 0.00 122.12 -3.42 79 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 126.27 -3.42 79 0 0 0
11SEP26 1,115.00 P 0.00 0.00 0.00 130.42 -3.43 79 0 0 0
11SEP26 1,120.00 P 0.00 0.00 0.00 134.62 -3.39 79 0 0 0
11SEP26 1,125.00 P 0.00 0.00 0.00 139.00 -3.17 79 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 143.38 -2.95 79 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 147.76 -2.89 79 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 152.15 -2.89 79 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.03 -0.03 75 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.04 -0.04 74 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.05 -0.05 74 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.08 -0.07 74 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.10 -0.09 74 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.14 -0.12 74 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.19 -0.15 74 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.26 -0.17 74 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.33 -0.23 74 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.43 -0.26 74 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.56 -0.32 74 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.69 -0.41 74 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.89 -0.47 74 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 1.11 -0.55 74 0 0 0
29SEP26 670.00 P 2.30 2.30 2.20 1.36 -0.65 74 12 12 +12
29SEP26 680.00 P 0.00 0.00 0.00 1.70 -0.74 74 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 2.05 -0.86 74 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 2.49 -1.06 74 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 3.02 -1.12 74 0 231 0
29SEP26 720.00 P 0.00 0.00 0.00 3.55 -1.27 74 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 4.26 -1.36 74 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 5.04 -1.39 74 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 5.83 -1.74 74 0 56 0
29SEP26 760.00 P 0.00 0.00 0.00 6.87 -1.84 74 0 42 0
29SEP26 770.00 P 0.00 0.00 0.00 7.99 -1.86 74 0 204 0
29SEP26 780.00 P 0.00 0.00 0.00 9.12 -1.90 74 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 10.50 -2.44 74 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 11.84 -2.67 74 0 122 0
29SEP26 810.00 P 0.00 0.00 0.00 13.52 -2.84 74 0 8 0
29SEP26 820.00 P 0.00 0.00 0.00 15.00 -2.91 73 0 4 0
29SEP26 830.00 P 0.00 0.00 0.00 17.21 -2.74 74 0 9 0
29SEP26 840.00 P 0.00 0.00 0.00 19.30 -2.72 74 0 38 0
29SEP26 850.00 P 19.00 19.00 19.00 21.45 -3.21 74 1 40 +1
29SEP26 860.00 P 0.00 0.00 0.00 23.79 -3.51 73 0 14 0
29SEP26 870.00 P 0.00 0.00 0.00 26.41 -3.54 73 0 22 0
29SEP26 880.00 P 0.00 0.00 0.00 29.03 -3.84 73 0 108 0
29SEP26 890.00 P 0.00 0.00 0.00 32.28 -3.92 73 0 47 0
29SEP26 900.00 P 39.60 39.60 32.00 35.60 -3.92 73 19 202 +6
29SEP26 910.00 P 0.00 0.00 0.00 38.81 -4.38 73 0 39 0
29SEP26 920.00 P 0.00 0.00 0.00 42.80 -4.52 73 0 189 0
29SEP26 930.00 P 47.00 49.00 47.00 47.28 -4.17 74 3 136 -3
29SEP26 940.00 P 52.50 52.50 52.50 51.62 -4.93 74 2 61 0
29SEP26 950.00 P 58.66 59.00 58.66 56.39 -4.30 75 4 103 -1
29SEP26 960.00 P 0.00 0.00 0.00 60.98 -4.72 75 0 38 0
29SEP26 970.00 P 66.70 66.70 66.70 66.70 -4.30 75 1 14 +1
29SEP26 980.00 P 75.00 75.00 75.00 71.23 -4.86 75 1 64 +1
29SEP26 990.00 P 0.00 0.00 0.00 76.07 -5.55 75 0 14 0
29SEP26 1,000.00 P 84.38 85.36 75.00 82.46 -4.50 76 31 154 +15
29SEP26 1,010.00 P 0.00 0.00 0.00 87.68 -5.86 75 0 11 0
29SEP26 1,020.00 P 0.00 0.00 0.00 93.67 -5.96 76 0 12 0
29SEP26 1,030.00 P 0.00 0.00 0.00 99.93 -5.99 76 0 5 0
29SEP26 1,040.00 P 0.00 0.00 0.00 106.51 -5.59 77 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 113.38 -4.94 77 0 98 0
29SEP26 1,060.00 P 0.00 0.00 0.00 119.46 -5.99 77 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 126.41 -5.37 77 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 134.13 -4.80 78 0 22 0
29SEP26 1,090.00 P 0.00 0.00 0.00 137.44 -4.77 74 0 7 0
29SEP26 1,100.00 P 0.00 0.00 0.00 144.65 -4.79 74 0 372 0
29SEP26 1,110.00 P 0.00 0.00 0.00 151.88 -4.80 74 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 163.88 -0.05 79 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 171.89 +0.66 80 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 179.97 +0.87 80 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 188.06 -3.65 80 0 12 0
29SEP26 1,160.00 P 0.00 0.00 0.00 196.15 -3.06 81 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 204.43 -2.97 81 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 213.07 -3.18 82 0 30 0
29SEP26 1,190.00 P 0.00 0.00 0.00 221.42 -2.40 82 0 31 0
29SEP26 1,200.00 P 0.00 0.00 0.00 230.06 -2.46 82 0 167 0
29SEP26 1,210.00 P 0.00 0.00 0.00 239.02 -1.74 83 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 247.19 -2.17 83 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 255.94 -2.21 83 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 264.73 -1.98 84 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 273.60 -2.65 84 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 282.54 -1.86 84 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 291.54 -1.95 84 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 294.33 -8.87 74 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 311.85 -0.39 88 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 318.79 -2.59 85 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 331.59 +1.02 91 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 331.60 -7.79 75 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 340.72 -8.28 74 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 350.18 -7.60 74 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 359.65 -7.40 74 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 369.12 -7.47 74 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.72 -0.17 76 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.87 -0.22 76 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 1.06 -0.27 76 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 1.31 -0.26 76 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 1.55 -0.31 76 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 1.83 -0.42 76 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 2.22 -0.41 76 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 2.60 -0.42 76 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 2.98 -0.60 76 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 3.55 -0.62 76 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 4.13 -0.62 76 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 4.71 -0.70 76 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 5.40 -0.87 76 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 6.25 -0.88 76 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 7.10 -0.90 76 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 7.96 -1.04 76 0 1 0
29OCT26 660.00 P 0.00 0.00 0.00 9.02 -1.20 76 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 10.23 -1.21 76 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 11.10 -1.57 75 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 12.27 -1.75 75 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 14.11 -1.58 76 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 15.30 -2.07 75 0 32 0
29OCT26 720.00 P 0.00 0.00 0.00 16.91 -2.14 75 0 50 0
29OCT26 730.00 P 0.00 0.00 0.00 18.53 -2.20 75 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 20.28 -1.94 75 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 22.42 -2.71 75 0 43 0
29OCT26 760.00 P 0.00 0.00 0.00 24.57 -2.79 75 0 10 0
29OCT26 770.00 P 0.00 0.00 0.00 26.71 -1.99 75 0 21 0
29OCT26 780.00 P 0.00 0.00 0.00 28.86 -2.17 75 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 31.44 -2.37 75 0 0 0
29OCT26 800.00 P 33.50 33.50 33.50 34.20 -2.39 75 3 15 +1
29OCT26 810.00 P 0.00 0.00 0.00 36.97 -2.40 75 0 2 0
29OCT26 820.00 P 37.50 37.50 37.50 39.73 -2.42 75 1 10 +1
29OCT26 830.00 P 0.00 0.00 0.00 42.51 -2.66 75 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 45.87 -2.78 75 0 0 0
29OCT26 850.00 P 49.00 49.00 49.00 49.33 -2.79 75 2 6 +2
29OCT26 860.00 P 0.00 0.00 0.00 52.78 -2.81 75 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 56.24 -3.08 75 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 60.06 -3.43 75 0 122 0
29OCT26 890.00 P 0.00 0.00 0.00 64.29 -3.55 75 0 9 0
29OCT26 900.00 P 0.00 0.00 0.00 68.70 -3.98 75 0 15 0
29OCT26 910.00 P 0.00 0.00 0.00 72.91 -4.01 75 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 77.81 -3.98 75 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 83.62 -3.07 76 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 88.87 -2.51 77 0 16 0
29OCT26 950.00 P 93.93 95.22 93.93 93.86 -2.62 77 108 111 +108
29OCT26 960.00 P 0.00 0.00 0.00 99.21 -3.83 77 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 104.69 -3.27 77 0 4 0
29OCT26 980.00 P 107.00 107.00 107.00 110.39 -3.21 77 1 15 -1
29OCT26 990.00 P 0.00 0.00 0.00 116.17 -3.26 78 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 122.12 -3.17 78 0 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 128.11 -4.00 78 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 133.41 -4.76 78 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 139.58 -4.74 78 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 146.55 -3.68 79 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 152.80 -3.43 79 0 1 0
29OCT26 1,060.00 P 0.00 0.00 0.00 158.65 -4.27 79 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 165.85 -3.95 79 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 172.95 -3.73 79 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 179.82 -3.75 79 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 186.69 -3.77 79 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 193.57 -3.78 80 0 2 0
29OCT26 1,120.00 P 0.00 0.00 0.00 200.47 -3.79 80 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 207.96 -3.56 80 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 215.53 -3.58 80 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 223.12 -2.98 80 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 230.70 -3.04 80 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 238.29 -2.99 81 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 245.89 -3.30 81 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 253.51 -3.59 81 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 261.68 -3.28 81 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 269.28 -3.58 81 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 277.01 -3.94 81 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 286.32 -2.46 82 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 293.71 -3.65 82 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 302.00 -4.08 82 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 311.01 -2.76 83 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 319.57 -2.65 83 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 328.31 -2.11 83 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 337.06 -1.65 84 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 344.65 -3.18 83 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 353.15 -3.59 83 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 363.06 +6.31 85 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 371.78 -1.92 85 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 379.35 +5.64 84 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 389.23 +8.01 85 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 396.95 -2.81 84 0 0 0
27NOV26 500.00 P 5.60 5.60 5.60 3.42 -0.39 78 2 5 +2
27NOV26 510.00 P 0.00 0.00 0.00 4.00 -0.44 78 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 4.62 -0.45 78 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 5.25 -0.45 78 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 5.88 -0.58 78 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 6.74 -0.64 78 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 7.65 -0.65 78 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 8.57 -0.64 78 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 9.48 -0.71 78 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 10.61 -0.87 78 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 11.89 -0.89 78 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 13.18 -0.89 78 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 14.47 -0.90 78 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 15.76 -1.14 78 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 17.49 -1.17 78 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 19.25 -1.17 78 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 21.00 -1.19 78 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 22.76 -1.20 78 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 24.52 -1.47 78 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 26.83 -1.49 78 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 29.14 -1.51 78 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 31.04 -1.94 78 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 33.53 -1.78 78 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 36.11 -1.56 78 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 38.92 -1.74 78 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 41.83 -1.81 78 0 2 0
27NOV26 760.00 P 42.53 42.53 42.53 44.77 -1.86 78 1 1 +1
27NOV26 770.00 P 0.00 0.00 0.00 48.41 -1.20 79 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 51.76 -0.84 79 0 14 0
27NOV26 790.00 P 50.00 50.00 50.00 55.23 -0.48 79 2 44 +2
27NOV26 800.00 P 0.00 0.00 0.00 58.50 -0.70 79 0 17 0
27NOV26 810.00 P 59.80 59.80 59.80 62.52 -0.33 79 1 1 +1
27NOV26 820.00 P 0.00 0.00 0.00 66.44 -0.40 79 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 70.37 -0.17 80 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 74.22 -0.08 80 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 78.04 -0.72 80 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 82.29 -0.74 80 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 86.89 -0.56 80 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 91.50 -0.24 80 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 96.10 -0.24 80 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 98.54 -2.53 79 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 105.33 -0.69 80 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 108.56 -2.52 79 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 113.95 -2.52 79 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 119.36 -2.03 79 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 124.88 -2.29 80 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 130.52 -2.03 80 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 136.32 -1.98 80 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 142.15 -1.60 80 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 147.78 -1.88 81 0 100 0
27NOV26 1,000.00 P 145.00 145.00 145.00 153.64 -2.02 81 2 12 -2
27NOV26 1,010.00 P 0.00 0.00 0.00 159.87 -1.92 81 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 164.77 -3.04 80 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 171.04 -3.04 80 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 178.57 -1.55 81 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 184.80 -2.02 81 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 191.05 -2.21 81 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 197.31 -2.54 81 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 204.06 -2.59 81 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 211.05 -2.49 81 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 218.05 -2.74 82 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 224.52 -3.00 81 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 231.84 -2.74 82 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 238.66 -2.98 82 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 246.06 -2.76 82 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 253.08 -2.83 82 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 260.25 -2.87 82 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 267.94 -2.83 83 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 275.63 -2.84 83 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 283.17 -3.01 83 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 291.03 -2.66 83 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 298.73 -2.77 83 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 306.44 -2.88 83 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 314.10 -2.94 83 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 321.88 -2.89 83 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 321.89 -2.89 79 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 337.95 -2.65 84 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 346.26 +5.65 84 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 354.57 +7.75 84 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 362.88 +7.98 85 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 371.20 -2.41 85 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 379.52 +5.90 85 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 387.85 -2.69 85 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 396.18 -2.69 85 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 404.53 +5.65 85 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 412.97 +9.49 85 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 421.80 +9.97 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 7.81 +0.21 78 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 8.77 +0.21 78 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 9.73 +0.21 78 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 10.69 +0.21 78 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 11.95 +0.29 78 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 13.29 +0.28 78 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 14.64 +0.29 78 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 15.99 +0.30 78 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 17.34 +0.30 78 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 19.07 +0.38 78 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 20.90 +0.39 78 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 22.73 +0.39 78 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 24.56 +0.39 78 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 26.39 +0.40 78 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 28.43 +0.48 78 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 30.83 +0.48 78 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 33.24 +0.49 78 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 35.65 +0.50 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 38.05 +0.50 78 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 40.47 +0.51 78 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 43.15 +0.59 78 0 0 0
30DEC26 710.00 P 50.00 50.00 43.40 44.93 +0.67 77 41 94 -19
30DEC26 720.00 P 46.26 46.26 46.26 49.29 +0.60 78 30 33 +30
30DEC26 730.00 P 49.26 49.26 49.26 52.36 +0.61 78 30 30 +30
30DEC26 740.00 P 0.00 0.00 0.00 55.43 +0.61 78 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 58.51 +0.62 78 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 61.59 +0.62 78 0 0 0
30DEC26 770.00 P 60.50 60.50 60.50 65.14 +0.01 78 4 4 +4
30DEC26 780.00 P 0.00 0.00 0.00 69.12 +0.37 78 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 72.92 +0.34 78 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 76.73 +0.17 78 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 80.87 +0.42 78 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 84.95 +0.22 78 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 89.46 +0.43 79 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 94.66 +1.43 79 0 0 0
30DEC26 850.00 P 95.50 95.50 95.50 99.15 +3.65 79 1 6 +1
30DEC26 860.00 P 0.00 0.00 0.00 103.72 +1.36 79 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 108.76 +1.72 79 0 1 0
30DEC26 880.00 P 0.00 0.00 0.00 113.53 +1.78 79 0 3 0
30DEC26 890.00 P 0.00 0.00 0.00 118.96 +1.79 80 0 1 0
30DEC26 900.00 P 123.10 123.10 123.10 123.70 +1.75 80 1 4 +1
30DEC26 910.00 P 0.00 0.00 0.00 128.46 +1.38 80 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 130.47 -1.92 78 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 136.37 -1.55 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 142.02 -1.51 79 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 147.81 -1.31 79 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 153.68 -1.09 79 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 159.64 -0.71 79 0 0 0
30DEC26 980.00 P 164.96 164.96 164.96 165.69 -0.64 80 15 15 +6
30DEC26 990.00 P 170.94 170.94 170.94 171.86 -0.02 80 15 17 +15
30DEC26 1,000.00 P 167.55 168.51 167.55 178.08 +0.19 80 50 104 +50
30DEC26 1,010.00 P 0.00 0.00 0.00 184.46 +3.22 80 0 6 0
30DEC26 1,020.00 P 188.58 188.58 188.58 191.43 +0.94 80 15 15 +15
30DEC26 1,030.00 P 0.00 0.00 0.00 194.22 -2.65 79 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 204.11 +0.90 81 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 210.46 +0.92 81 0 501 0
30DEC26 1,060.00 P 0.00 0.00 0.00 216.80 +0.91 81 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 223.16 +0.92 81 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 229.52 +0.92 81 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 236.08 +0.86 81 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 243.17 +0.87 81 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 248.77 -0.61 81 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 255.77 -0.70 81 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 263.67 +0.11 81 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 271.19 +0.53 81 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 277.80 +0.04 81 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 285.38 +0.52 81 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 292.81 +0.83 82 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 300.01 +0.91 82 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 307.13 +0.73 82 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 314.95 +0.77 82 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 322.76 +0.81 82 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 330.55 +0.82 82 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 338.33 +0.82 83 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 346.12 +0.83 83 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 353.91 +0.83 83 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 353.92 -6.95 79 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 369.51 +0.84 83 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 377.32 +0.84 83 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 385.14 +0.84 83 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 392.99 +0.73 83 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 401.35 +0.72 83 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 409.73 +0.72 84 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 418.11 +0.72 84 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 426.50 +0.73 84 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 434.88 +0.72 84 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 443.28 +0.73 84 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 81.46 -0.16 77 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.48 -0.16 77 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 89.49 -0.18 77 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 93.51 -0.19 77 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 97.52 -0.21 77 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 101.54 -0.23 77 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 105.56 -0.25 77 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 109.60 -0.26 77 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 114.14 -0.17 77 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 118.93 -0.19 77 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 123.73 -0.20 77 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 128.52 -0.22 77 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 133.32 -0.23 77 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 138.12 -0.25 77 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 142.92 -0.27 77 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 147.72 -0.29 77 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 152.53 -0.32 77 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 157.36 -0.34 77 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 162.84 -0.21 77 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 172.23 +2.09 79 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 177.97 +2.17 79 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 179.99 +0.15 78 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 186.69 -0.80 78 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 192.66 -0.66 78 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 198.73 +2.07 78 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 204.78 -0.44 78 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 211.06 -0.23 79 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 217.24 -0.20 79 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 223.75 +0.08 79 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 230.18 +4.94 79 0 21 0
30MAR27 1,010.00 P 0.00 0.00 0.00 236.67 +0.23 79 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 241.58 -1.22 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 248.11 -1.20 79 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 254.20 -2.06 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 264.42 +1.55 80 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 270.97 -0.38 80 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 277.51 -0.42 80 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 284.06 -0.44 80 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 290.62 -0.47 80 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 297.18 -0.50 80 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 303.76 -0.53 80 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 310.66 -0.32 81 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 317.93 -0.34 81 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 325.20 +6.92 81 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 332.48 -0.37 81 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 339.75 -0.40 81 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 347.03 -0.42 81 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 354.31 +6.85 81 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 361.59 -0.46 81 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 368.88 -0.48 81 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 376.17 -0.51 81 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 376.18 -0.51 79 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 379.38 -0.55 77 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 386.48 -0.58 77 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 393.60 -0.60 77 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 401.01 -0.38 77 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 408.72 -0.39 77 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 416.42 -0.41 77 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 424.12 -13.17 77 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 431.83 -5.47 77 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 439.54 -0.47 77 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 447.25 -0.49 77 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 454.97 -0.51 77 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 462.69 -0.53 77 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 470.41 -0.55 77 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 478.14 -0.57 77 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 108.39 -0.30 76 0 19 0
29JUN27 720.00 P 0.00 0.00 0.00 112.57 -0.31 76 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 116.76 -0.32 76 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 120.96 -0.33 76 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 125.19 -0.33 76 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 130.04 -0.27 76 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 135.00 -0.27 76 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 139.96 -0.28 76 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 144.91 -0.30 76 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 149.87 -0.30 76 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 154.84 -0.31 76 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 159.81 -0.32 76 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 164.78 -0.33 76 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 169.76 -0.34 76 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 174.74 -0.36 76 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 179.75 -0.36 76 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 185.27 -0.25 76 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 191.01 -0.25 76 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 196.74 -0.27 76 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 202.48 -0.28 76 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 208.23 -0.29 76 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 213.97 -0.30 76 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 222.51 -1.58 77 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 228.55 -1.58 77 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 234.65 -1.58 77 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 240.81 -1.56 77 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 247.05 -1.57 77 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 256.00 +1.10 78 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 259.49 -1.79 78 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 265.91 -1.33 78 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 272.40 -1.32 78 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 278.94 -1.31 78 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 285.54 -1.31 78 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 292.42 -1.08 78 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 302.00 +2.05 79 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 302.01 -5.25 77 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 306.21 -1.06 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 312.72 -0.34 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 319.24 -0.35 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 325.76 -0.36 76 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 332.28 -0.39 76 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 338.82 -0.40 76 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 345.37 -0.42 76 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 352.01 -0.37 76 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 359.19 -0.23 76 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 366.38 -0.24 76 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 373.57 -0.25 76 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 380.76 -0.27 76 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 387.95 -0.29 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 395.15 -0.30 76 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 402.35 -0.31 76 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 409.55 -0.33 76 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 416.76 -0.35 76 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 423.98 -0.36 76 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 431.20 -0.37 76 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 438.42 -0.39 76 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 445.65 -0.41 76 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 452.88 -0.43 76 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 460.13 -0.45 76 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 467.39 -0.47 76 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 474.76 -0.39 76 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 482.56 -0.24 76 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 490.38 -0.25 76 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 498.19 -0.27 76 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 506.01 -0.28 76 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 513.83 -0.29 76 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 247.95 - 78 0 0 -
29SEP27 920.00 P 0.00 0.00 0.00 253.89 - 78 0 0 -
29SEP27 930.00 P 0.00 0.00 0.00 256.58 - 77 0 0 -
29SEP27 940.00 P 0.00 0.00 0.00 262.81 -1.40 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 269.28 -1.22 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 275.65 -1.19 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 280.58 -3.13 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 288.47 -1.21 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 294.98 -1.70 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 301.63 -1.64 78 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 309.08 -0.81 78 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 313.39 -3.17 78 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 322.49 -0.78 78 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 329.27 -0.75 78 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 335.66 -1.09 78 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 342.34 +5.58 78 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 349.02 +7.22 78 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 355.71 +7.24 78 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 362.40 +7.27 78 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 369.10 +7.30 78 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 375.80 +7.32 78 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 382.51 +7.35 78 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 389.22 +7.37 78 0 0 0
TOTAL PUT 615 12,861 +350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.340
04SEP26 26.00 C 0.00 0.00 0.00 10.34 - 0 0 0 -
04SEP26 26.50 C 0.00 0.00 0.00 9.84 +0.54 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 9.34 +0.54 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 8.84 +0.54 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 8.34 +0.54 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 7.84 +0.54 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 7.34 +0.54 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 6.84 +0.54 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.34 +0.54 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 5.84 +0.53 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.34 +0.53 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 4.84 +0.53 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.34 +0.53 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 3.84 +0.53 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.34 +0.52 0 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 2.84 +0.47 0 0 9 0
04SEP26 34.00 C 0.00 0.00 0.00 2.35 +0.53 60 0 20 0
04SEP26 34.50 C 0.00 0.00 0.00 1.87 +0.46 62 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.39 +0.35 55 0 18 0
04SEP26 35.50 C 1.31 1.31 1.23 0.94 +0.21 50 23 69 +13
04SEP26 36.00 C 0.64 0.79 0.64 0.59 +0.11 52 59 63 +13
04SEP26 36.50 C 0.40 0.59 0.38 0.34 +0.04 54 149 93 -16
04SEP26 37.00 C 0.16 0.35 0.16 0.17 -0.01 54 72 93 +44
04SEP26 37.50 C 0.16 0.16 0.16 0.07 -0.03 53 1 44 -1
04SEP26 38.00 C 0.04 0.04 0.02 0.02 -0.04 51 5 240 +5
04SEP26 38.50 C 0.02 0.02 0.02 0.01 -0.02 55 3 362 -3
04SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 165 0
04SEP26 39.50 C 0.01 0.01 0.01 0.01 0.00 76 10 184 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 291 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
04SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 104 10 99 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 113 0 9 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 21 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 130 0 38 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 16 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 10.36 - 80 0 0 -
11SEP26 26.50 C 0.00 0.00 0.00 9.86 +0.54 75 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 9.36 +0.54 70 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 8.84 +0.52 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 8.36 +0.54 60 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 7.86 +0.54 55 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.34 +0.52 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 6.85 +0.52 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.34 +0.51 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 5.86 +0.52 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.37 +0.52 47 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 4.87 +0.50 43 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.39 +0.49 46 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 3.91 +0.37 46 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 3.44 +0.53 45 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 2.97 +0.45 43 0 15 0
11SEP26 34.00 C 0.00 0.00 0.00 2.48 +0.35 38 0 17 0
11SEP26 34.50 C 0.00 0.00 0.00 2.09 +0.23 40 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 1.74 +0.26 42 0 100 0
11SEP26 35.50 C 1.49 1.49 1.49 1.41 +0.21 43 15 19 -15
11SEP26 36.00 C 0.00 0.00 0.00 1.12 +0.16 43 0 57 0
11SEP26 36.50 C 0.94 0.94 0.93 0.88 +0.13 44 8 154 +6
11SEP26 37.00 C 0.75 0.75 0.75 0.67 +0.09 44 60 102 +17
11SEP26 37.50 C 0.73 0.73 0.51 0.50 +0.03 44 26 40 +25
11SEP26 38.00 C 0.42 0.51 0.42 0.38 +0.03 45 7 27 +7
11SEP26 38.50 C 0.32 0.39 0.31 0.28 +0.02 45 8 13 +1
11SEP26 39.00 C 0.29 0.29 0.23 0.20 +0.01 45 9 9 0
11SEP26 39.50 C 0.21 0.23 0.21 0.14 +0.01 45 11 11 +11
11SEP26 40.00 C 0.16 0.16 0.14 0.09 0.00 45 6 22 +4
11SEP26 40.50 C 0.11 0.11 0.11 0.06 -0.01 45 2 2 +2
11SEP26 41.00 C 0.09 0.09 0.09 0.04 -0.01 45 1 16 +1
11SEP26 41.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 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 68 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 73 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 24.88 +0.55 169 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.41 +0.58 185 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 23.87 +0.54 134 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 23.53 +0.70 212 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 22.87 +0.54 114 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 22.41 +0.58 159 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 21.87 +0.54 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 21.42 +0.59 152 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 20.99 +0.66 168 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.37 +0.53 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.88 +0.54 104 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.54 +0.70 161 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.92 +0.58 125 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.38 +0.54 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.88 +0.54 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.38 +0.54 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.88 +0.54 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.54 +0.70 129 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.39 +0.54 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.56 +0.71 113 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.39 +0.54 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.39 +0.54 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 11.49 +0.63 79 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.40 +0.54 46 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.41 +0.53 47 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.42 +0.57 45 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.37 +0.47 0 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.41 +0.44 29 0 987 0
29SEP26 31.00 C 5.50 5.50 5.50 5.49 +0.44 38 10 494 -10
29SEP26 32.00 C 0.00 0.00 0.00 4.61 +0.38 40 0 537 0
29SEP26 33.00 C 3.90 3.90 3.90 3.82 +0.36 42 1 635 +1
29SEP26 34.00 C 0.00 0.00 0.00 3.07 +0.33 42 0 666 0
29SEP26 35.00 C 0.00 0.00 0.00 2.47 +0.31 43 0 1,265 0
29SEP26 36.00 C 1.95 2.09 1.95 1.87 +0.16 42 97 931 -60
29SEP26 37.00 C 1.61 1.63 1.49 1.44 +0.15 43 166 1,309 +14
29SEP26 38.00 C 1.07 1.20 1.07 1.07 +0.08 44 81 811 +48
29SEP26 39.00 C 0.92 0.96 0.80 0.79 +0.07 44 132 360 -3
29SEP26 40.00 C 0.63 0.72 0.63 0.57 +0.06 45 58 771 +5
29SEP26 41.00 C 0.47 0.54 0.45 0.40 +0.04 45 88 1,367 +32
29SEP26 42.00 C 0.34 0.40 0.34 0.27 +0.03 45 58 662 +43
29SEP26 43.00 C 0.26 0.27 0.22 0.18 +0.02 44 243 1,184 +43
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 940 0
29SEP26 45.00 C 0.15 0.15 0.14 0.08 +0.01 45 31 1,569 0
29SEP26 46.00 C 0.12 0.12 0.10 0.05 0.00 45 499 2,696 +319
29SEP26 47.00 C 0.09 0.09 0.09 0.03 0.00 45 1 911 -1
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 45 0 641 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 991 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 242 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 373 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 114 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
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 24.91 +0.56 116 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 24.41 +0.55 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 23.93 +0.57 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.53 +0.67 139 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 22.92 +0.56 101 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.43 +0.56 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 21.92 +0.55 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.42 +0.55 86 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.99 +0.62 108 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.45 +0.57 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 19.92 +0.54 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.54 +0.66 104 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.94 +0.56 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.46 +0.62 81 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 17.92 +0.53 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.43 +0.54 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.93 +0.54 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.54 +0.65 82 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.57 +0.67 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.56 +0.65 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.52 +0.60 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.53 +0.59 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.49 +0.63 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.49 +0.58 40 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.49 +0.58 35 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 8.58 +0.51 41 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 7.66 +0.41 41 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 6.81 +0.40 42 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 5.99 +0.17 43 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 5.22 +0.16 43 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.50 +0.36 43 0 818 0
29OCT26 34.00 C 3.96 3.96 3.96 3.82 +0.24 43 1 91 0
29OCT26 35.00 C 3.58 3.58 3.25 3.26 +0.24 43 201 229 +139
29OCT26 36.00 C 2.90 2.93 2.75 2.75 +0.25 44 231 340 +154
29OCT26 37.00 C 2.59 2.59 2.29 2.32 +0.17 44 242 614 +197
29OCT26 38.00 C 2.12 2.12 1.92 1.93 +0.10 45 120 228 +116
29OCT26 39.00 C 1.77 1.77 1.59 1.60 +0.10 45 24 345 -6
29OCT26 40.00 C 0.00 0.00 0.00 1.32 +0.10 45 0 170 0
29OCT26 41.00 C 1.17 1.23 1.15 1.07 +0.08 45 27 538 -2
29OCT26 42.00 C 0.00 0.00 0.00 0.88 +0.09 46 0 80 0
29OCT26 43.00 C 0.82 0.82 0.82 0.71 +0.08 46 6 172 0
29OCT26 44.00 C 0.00 0.00 0.00 0.56 +0.06 46 0 118 0
29OCT26 45.00 C 0.55 0.55 0.53 0.44 +0.05 45 7 149 +1
29OCT26 46.00 C 0.45 0.46 0.45 0.34 +0.03 45 16 172 +16
29OCT26 47.00 C 0.38 0.38 0.37 0.27 +0.03 45 42 66 +41
29OCT26 48.00 C 0.32 0.32 0.32 0.21 +0.02 45 16 276 +16
29OCT26 49.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 671 0
29OCT26 50.00 C 0.23 0.23 0.22 0.12 +0.01 45 300 447 +284
29OCT26 52.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 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 70 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 77 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 24.91 +0.53 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.41 +0.52 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 23.93 +0.54 73 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.53 +0.64 108 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 22.92 +0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.43 +0.56 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.42 +0.55 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 20.99 +0.58 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.45 +0.57 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 19.92 +0.54 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.54 +0.62 79 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.94 +0.51 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.46 +0.62 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.09 +0.70 76 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.67 +0.78 81 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.93 +0.48 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.54 +0.65 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.57 +0.65 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.56 +0.65 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.60 +0.61 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.58 +0.61 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.68 +0.70 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.85 +0.89 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.81 +0.61 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.87 +0.40 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.10 +0.59 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.24 +0.36 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.69 +0.69 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.94 +0.43 48 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 5.09 +0.25 44 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.48 +0.22 44 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.95 +0.21 45 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 3.47 +0.23 45 0 83 0
27NOV26 37.00 C 3.20 3.20 3.20 3.01 +0.14 45 15 44 0
27NOV26 38.00 C 0.00 0.00 0.00 2.63 +0.16 46 0 82 0
27NOV26 39.00 C 2.38 2.38 2.38 2.28 +0.12 46 30 49 +1
27NOV26 40.00 C 2.12 2.12 2.12 1.98 +0.11 46 10 18 -4
27NOV26 41.00 C 1.78 1.92 1.78 1.72 +0.10 47 47 550 +30
27NOV26 42.00 C 0.00 0.00 0.00 1.48 +0.10 47 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 1.25 +0.08 47 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.06 +0.07 47 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.89 +0.05 46 0 43 0
27NOV26 46.00 C 0.00 0.00 0.00 0.75 +0.05 46 0 30 0
27NOV26 47.00 C 0.75 0.75 0.75 0.63 +0.04 46 1 22 +1
27NOV26 48.00 C 0.00 0.00 0.00 0.53 +0.03 46 0 1 0
27NOV26 49.00 C 0.63 0.63 0.63 0.44 +0.03 46 24 54 +24
27NOV26 50.00 C 0.52 0.52 0.52 0.37 +0.03 46 16 191 +16
27NOV26 52.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 31 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 0.00 46 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.01 48 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 48 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 24.98 +0.60 85 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.48 +0.56 80 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.00 +0.58 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.53 +0.60 86 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.00 +0.57 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.49 +0.55 66 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.01 +0.61 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.53 +0.66 71 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.16 +0.75 85 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.68 +0.80 83 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.06 +0.66 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.70 +0.78 79 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.19 +0.76 75 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.72 +0.88 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.23 +0.84 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.67 +0.71 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.12 +0.67 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.64 +0.69 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.73 +0.74 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.76 +0.70 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.82 +0.70 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.89 +0.67 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.05 +0.75 54 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.08 +0.68 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.29 +0.68 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.45 +0.64 50 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.69 +0.76 50 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 7.73 +0.54 46 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.23 +0.74 49 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.47 +0.61 48 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 5.83 +0.28 47 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 +0.27 45 0 498 0
30DEC26 35.00 C 4.78 4.78 4.78 4.57 +0.23 45 15 530 -15
30DEC26 36.00 C 4.34 4.40 4.27 4.09 +0.22 45 8 1,444 -8
30DEC26 37.00 C 3.68 3.68 3.68 3.65 +0.28 46 1 416 -1
30DEC26 38.00 C 3.46 3.46 3.33 3.25 +0.22 46 33 453 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.90 +0.17 46 0 342 0
30DEC26 40.00 C 0.00 0.00 0.00 2.59 +0.18 46 0 482 0
30DEC26 41.00 C 2.38 2.38 2.38 2.30 +0.16 46 15 250 -6
30DEC26 42.00 C 2.10 2.12 2.09 2.03 +0.13 47 31 892 -30
30DEC26 43.00 C 1.86 1.86 1.86 1.78 +0.09 46 15 994 0
30DEC26 44.00 C 0.00 0.00 0.00 1.55 +0.07 46 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.18 +0.05 46 0 353 0
30DEC26 47.00 C 1.18 1.18 1.18 1.03 +0.04 46 1 563 -1
30DEC26 48.00 C 0.00 0.00 0.00 0.89 +0.03 46 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 0.77 +0.02 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 +0.02 46 0 113 0
30DEC26 52.50 C 0.61 0.61 0.61 0.46 +0.01 46 120 175 +120
30DEC26 55.00 C 0.50 0.50 0.47 0.32 +0.01 46 13 206 -3
30DEC26 57.50 C 0.00 0.00 0.00 0.22 0.00 46 0 396 0
30DEC26 60.00 C 0.29 0.29 0.29 0.15 0.00 46 3 234 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.10 0.00 46 0 558 0
30DEC26 65.00 C 0.20 0.20 0.20 0.07 0.00 46 6 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 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 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 25.12 +0.65 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.63 +0.65 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.15 +0.64 72 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.66 +0.65 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.17 +0.65 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.69 +0.66 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.21 +0.65 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.72 +0.64 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.28 +0.69 65 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 20.76 +0.64 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.30 +0.68 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 19.82 +0.70 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.35 +0.84 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 18.91 +0.87 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.43 +0.87 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 17.96 +0.92 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.49 +0.89 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.83 +0.65 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.11 +0.90 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.20 +0.88 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.33 +0.88 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.47 +0.86 50 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 12.45 +0.66 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.82 +0.69 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.11 +0.75 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.13 +0.41 46 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.42 +0.52 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 8.74 +0.51 45 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.29 +0.71 48 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.67 +0.63 47 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 6.92 +0.28 45 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.39 +0.26 45 0 266 0
30MAR27 35.00 C 6.17 6.17 6.17 5.94 +0.29 46 15 110 +14
30MAR27 36.00 C 5.50 5.50 5.50 5.48 +0.27 46 15 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.06 +0.25 46 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 4.66 +0.17 46 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.30 +0.25 46 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 3.97 +0.16 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 3.67 +0.18 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.38 +0.18 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 3.10 +0.18 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.83 +0.16 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.59 +0.15 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.36 +0.13 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.16 +0.13 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.97 +0.12 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.79 +0.10 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.64 +0.10 47 0 452 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 +0.08 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 +0.06 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.81 +0.05 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 +0.04 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 +0.03 46 0 162 0
30MAR27 65.00 C 0.65 0.65 0.65 0.39 +0.02 46 2 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 0.00 46 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 46 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 25.12 +0.55 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 24.63 +0.54 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.15 +0.54 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 23.66 +0.53 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.18 +0.53 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 22.70 +0.52 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.24 +0.53 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.75 +0.52 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.29 +0.53 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 20.87 +0.75 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.54 +0.90 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.08 +0.90 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.64 +0.92 59 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.15 +0.89 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.72 +0.91 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.26 +0.96 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 17.81 +0.89 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.37 +0.96 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.49 +0.71 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.65 +0.87 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.80 +0.73 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.80 +0.52 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.21 +0.75 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.46 +0.65 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.74 +0.77 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.01 +0.67 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.35 +0.68 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.80 +0.73 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 9.19 +0.71 49 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.62 +0.64 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 8.09 +0.62 49 0 118 0
29JUN27 34.00 C 0.00 0.00 0.00 7.56 +0.46 48 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.10 +0.48 48 0 56 0
29JUN27 36.00 C 0.00 0.00 0.00 6.65 +0.45 48 0 78 0
29JUN27 37.00 C 0.00 0.00 0.00 6.07 +0.33 47 0 80 0
29JUN27 38.00 C 0.00 0.00 0.00 5.69 +0.22 47 0 22 0
29JUN27 39.00 C 0.00 0.00 0.00 5.34 +0.24 47 0 38 0
29JUN27 40.00 C 0.00 0.00 0.00 5.01 +0.25 47 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 4.70 +0.27 47 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 4.41 +0.37 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 4.12 +0.28 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 3.85 +0.27 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.58 +0.26 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.32 +0.23 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.11 +0.23 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.90 +0.22 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.70 +0.22 47 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.50 +0.19 47 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.11 +0.18 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 +0.15 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 +0.14 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.22 +0.11 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.04 +0.11 47 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.08 47 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.73 +0.08 47 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 +0.07 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 +0.06 47 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 23.66 +0.52 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 23.18 +0.53 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 22.71 +0.51 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 22.24 +0.48 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 21.85 +0.62 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 21.45 +0.69 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 21.02 +0.73 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 20.54 +0.71 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 20.10 +0.76 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 19.64 +0.74 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 19.25 +0.76 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 18.77 +0.72 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 18.38 +0.76 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 17.95 +0.83 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 17.52 +0.91 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 16.68 +0.82 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 15.87 +0.61 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.07 +0.61 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.34 +0.73 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.61 +0.66 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.91 +0.66 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.23 +0.73 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.59 +0.74 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.97 +0.70 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.38 +0.67 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.83 +0.65 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.20 +0.42 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.83 +0.48 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.19 +0.29 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.91 +0.54 48 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.35 +0.24 47 0 95 0
29SEP27 37.00 C 0.00 0.00 0.00 6.95 +0.21 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.60 +0.36 47 0 16 0
29SEP27 39.00 C 0.00 0.00 0.00 6.24 +0.19 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.93 +0.19 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.63 +0.33 48 0 15 0
29SEP27 42.00 C 5.51 5.51 5.47 5.34 +0.17 48 120 120 +120
29SEP27 43.00 C 0.00 0.00 0.00 5.15 +0.24 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.82 +0.15 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.61 +0.32 48 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.37 +0.28 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.12 +0.24 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.87 +0.18 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.67 +0.15 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.49 +0.15 48 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 3.02 +0.15 48 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 2.63 +0.11 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.29 +0.12 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.99 +0.08 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.74 +0.08 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.50 +0.06 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.33 +0.06 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.15 +0.06 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.00 +0.04 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.89 +0.05 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.60 +0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
TOTAL CALL 3,739 56,855 +1,771
04SEP26 26.00 P 0.00 0.00 0.00 0.01 - 263 0 0 -
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 20 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.03 75 0 90 0
04SEP26 34.00 P 0.02 0.02 0.02 0.01 -0.07 63 1 27 -1
04SEP26 34.50 P 0.05 0.05 0.05 0.02 -0.13 58 2 41 -2
04SEP26 35.00 P 0.10 0.13 0.05 0.05 -0.21 56 21 79 0
04SEP26 35.50 P 0.21 0.23 0.12 0.13 -0.33 56 29 117 +9
04SEP26 36.00 P 0.38 0.38 0.18 0.28 -0.43 56 132 208 +101
04SEP26 36.50 P 0.63 0.73 0.39 0.52 -0.52 57 23 60 +12
04SEP26 37.00 P 0.95 0.95 0.81 0.85 -0.57 58 22 78 -7
04SEP26 37.50 P 1.06 1.28 1.06 1.27 -0.58 63 34 286 0
04SEP26 38.00 P 1.45 1.45 1.45 1.74 -0.57 72 2 255 -2
04SEP26 38.50 P 0.00 0.00 0.00 2.23 -0.57 83 0 38 0
04SEP26 39.00 P 0.00 0.00 0.00 2.74 -0.46 100 0 500 0
04SEP26 39.50 P 0.00 0.00 0.00 3.25 -0.56 117 0 0 -5
04SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.54 136 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 4.28 -0.53 152 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.79 -0.52 168 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 5.29 -0.52 181 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.79 -0.52 192 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 6.29 -0.52 203 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.79 -0.52 215 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 7.29 -0.52 226 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.79 -0.52 237 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 8.29 -0.52 248 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.79 -0.52 258 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 9.29 -0.52 269 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.79 -0.52 279 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 10.29 -0.52 288 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.79 -0.52 298 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 11.29 -0.52 307 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.79 -0.52 316 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 12.29 -0.52 325 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 88 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 79 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 69 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 60 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.05 -0.07 46 0 20 0
11SEP26 33.00 P 0.11 0.11 0.11 0.08 -0.10 45 2 13 +2
11SEP26 33.50 P 0.17 0.17 0.13 0.13 -0.14 45 3 23 0
11SEP26 34.00 P 0.25 0.25 0.22 0.20 -0.18 45 14 58 +13
11SEP26 34.50 P 0.00 0.00 0.00 0.30 -0.24 45 0 5 0
11SEP26 35.00 P 0.48 0.48 0.35 0.43 -0.29 45 11 64 -3
11SEP26 35.50 P 0.56 0.57 0.56 0.61 -0.33 46 16 32 +16
11SEP26 36.00 P 0.00 0.00 0.00 0.82 -0.38 46 10 129 0
11SEP26 36.50 P 0.94 0.94 0.94 1.08 -0.42 46 1 243 0
11SEP26 37.00 P 0.00 0.00 0.00 1.37 -0.46 46 0 89 0
11SEP26 37.50 P 0.00 0.00 0.00 1.71 -0.49 47 0 52 0
11SEP26 38.00 P 0.00 0.00 0.00 2.08 -0.51 48 0 15 0
11SEP26 38.50 P 0.00 0.00 0.00 2.49 -0.52 50 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 2.92 -0.54 51 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 3.37 -0.55 53 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.54 49 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 4.28 -0.53 55 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.79 -0.52 61 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 5.29 -0.52 65 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.79 -0.60 70 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 6.29 -0.52 74 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.79 -0.52 78 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 7.29 -0.52 82 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.79 -0.58 85 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 8.29 -0.52 89 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.79 -0.63 93 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 9.29 -0.61 97 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.79 -0.61 101 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 10.29 -0.60 104 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.79 -0.52 108 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 11.29 -0.58 111 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.79 -0.52 114 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 12.29 -0.52 118 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2,164 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,086 0
29SEP26 29.00 P 0.07 0.07 0.07 0.05 -0.03 46 15 2,430 -15
29SEP26 30.00 P 0.12 0.12 0.12 0.09 -0.05 45 19 2,800 +16
29SEP26 31.00 P 0.23 0.23 0.20 0.16 -0.09 44 54 3,464 +17
29SEP26 32.00 P 0.36 0.36 0.28 0.30 -0.12 45 170 4,873 +58
29SEP26 33.00 P 0.49 0.52 0.44 0.48 -0.17 45 31 3,298 -1
29SEP26 34.00 P 0.81 0.83 0.64 0.75 -0.23 45 127 3,567 +92
29SEP26 35.00 P 1.19 1.19 1.01 1.11 -0.28 45 40 1,921 -10
29SEP26 36.00 P 1.63 1.63 1.38 1.57 -0.29 45 149 2,226 +39
29SEP26 37.00 P 2.19 2.19 1.93 2.11 -0.36 46 140 2,126 -30
29SEP26 38.00 P 2.63 2.63 2.63 2.75 -0.44 46 1 765 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.46 -0.48 47 0 261 0
29SEP26 40.00 P 4.33 4.33 4.33 4.27 -0.50 48 2 415 +2
29SEP26 41.00 P 0.00 0.00 0.00 5.11 -0.53 49 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 6.00 -0.57 51 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.98 -0.54 55 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.79 -0.70 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.79 -0.66 54 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 9.79 -0.72 58 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.79 -0.72 62 0 91 0
29SEP26 48.00 P 0.00 0.00 0.00 11.79 -0.58 66 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 12.79 -0.55 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.77 -0.58 72 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.26 -0.56 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.66 -0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.19 -0.59 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.69 -0.59 91 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.16 -0.69 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.66 -0.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.16 -0.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.67 -0.71 107 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.16 -0.75 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.75 -0.66 136 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.22 -0.59 136 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.75 -0.57 146 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.16 -0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.75 -0.63 155 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.16 -0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.75 -0.64 164 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.16 -0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.66 -0.67 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.25 -0.63 175 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 416 0
29OCT26 29.00 P 0.00 0.00 0.00 0.28 -0.07 46 0 275 0
29OCT26 30.00 P 0.43 0.45 0.43 0.42 -0.09 46 3 2,293 +1
29OCT26 31.00 P 0.58 0.58 0.58 0.60 -0.12 45 1 446 +1
29OCT26 32.00 P 0.82 0.82 0.80 0.82 -0.17 45 16 453 -16
29OCT26 33.00 P 1.07 1.07 1.07 1.10 -0.23 45 7 748 +7
29OCT26 34.00 P 1.40 1.44 1.40 1.44 -0.29 45 25 356 +5
29OCT26 35.00 P 1.87 1.87 1.81 1.84 -0.34 45 287 823 +223
29OCT26 36.00 P 2.21 2.34 2.21 2.33 -0.37 45 421 478 +242
29OCT26 37.00 P 2.96 2.96 2.72 2.87 -0.42 45 301 433 +190
29OCT26 38.00 P 3.40 3.51 3.26 3.49 -0.45 46 77 256 +52
29OCT26 39.00 P 4.06 4.06 4.06 4.21 -0.42 47 1 137 +1
29OCT26 40.00 P 0.00 0.00 0.00 4.97 -0.41 48 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.67 -0.51 47 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 6.48 -0.54 48 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 7.33 -0.56 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.21 -0.31 49 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 9.11 -0.51 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.03 -0.52 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.80 -0.71 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.79 -0.77 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.84 -0.51 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.79 -0.68 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.29 -0.59 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.67 -0.68 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.19 -0.77 62 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.69 -0.69 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.18 -0.78 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.68 -0.71 74 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.17 -0.69 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.67 -0.72 80 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.17 -0.74 83 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.75 -0.66 98 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.22 -0.72 98 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.75 -0.64 105 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.16 -0.76 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.75 -0.63 112 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.17 -0.71 103 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.75 -0.64 118 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.17 -0.72 109 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.66 -0.73 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.25 -0.64 127 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 34 0
27NOV26 26.00 P 0.00 0.00 0.00 0.20 -0.05 46 0 60 0
27NOV26 27.00 P 0.32 0.32 0.32 0.29 -0.07 46 10 177 0
27NOV26 28.00 P 0.42 0.42 0.42 0.42 -0.09 46 210 365 +120
27NOV26 29.00 P 0.58 0.58 0.58 0.58 -0.12 47 1 208 0
27NOV26 30.00 P 0.74 0.74 0.74 0.79 -0.14 47 2 220 +2
27NOV26 31.00 P 1.01 1.01 1.01 1.02 -0.17 46 30 533 +30
27NOV26 32.00 P 0.00 0.00 0.00 1.29 -0.22 46 0 626 0
27NOV26 33.00 P 1.86 1.86 1.55 1.62 -0.24 46 2 131 0
27NOV26 34.00 P 0.00 0.00 0.00 2.00 -0.32 46 0 200 0
27NOV26 35.00 P 2.46 2.46 2.41 2.45 -0.35 46 16 956 +14
27NOV26 36.00 P 2.96 2.96 2.96 2.94 -0.37 46 15 172 0
27NOV26 37.00 P 3.49 3.49 3.49 3.50 -0.42 46 28 1,166 +28
27NOV26 38.00 P 4.07 4.07 4.07 4.10 -0.42 46 22 100 +22
27NOV26 39.00 P 4.71 4.71 4.71 4.83 -0.37 48 19 54 -12
27NOV26 40.00 P 0.00 0.00 0.00 5.48 -0.44 47 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 6.29 -0.38 49 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 7.06 -0.39 49 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.67 -0.67 46 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.61 -0.49 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.43 -0.55 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.17 -0.70 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.26 -0.64 51 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 12.08 -0.59 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.04 -0.72 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.95 -0.61 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.34 -0.60 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.72 -0.65 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.19 -0.77 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.69 -0.76 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.25 -0.71 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.68 -0.76 63 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.20 -0.66 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.67 -0.72 68 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.24 -0.70 79 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.75 -0.66 83 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.25 -0.69 86 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.75 -0.70 89 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.25 -0.71 92 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.75 -0.65 95 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.17 -0.77 88 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.76 -0.63 101 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.17 -0.76 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.74 -0.65 104 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.25 -0.68 107 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.07 46 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.08 46 0 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.51 -0.10 46 0 959 0
30DEC26 28.00 P 0.69 0.69 0.69 0.67 -0.14 46 120 645 0
30DEC26 29.00 P 0.00 0.00 0.00 0.88 -0.15 46 0 960 0
30DEC26 30.00 P 1.12 1.12 1.12 1.12 -0.14 46 3 4,844 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 -0.16 46 0 1,412 0
30DEC26 32.00 P 1.71 1.71 1.71 1.70 -0.20 45 15 2,255 -15
30DEC26 33.00 P 2.10 2.10 2.10 2.10 -0.22 46 1 1,183 -1
30DEC26 34.00 P 2.55 2.55 2.43 2.48 -0.26 45 2 905 0
30DEC26 35.00 P 2.88 2.94 2.88 2.95 -0.32 46 41 1,897 +40
30DEC26 36.00 P 3.51 3.51 3.43 3.46 -0.35 46 30 1,130 0
30DEC26 37.00 P 3.97 3.97 3.97 4.02 -0.37 46 15 1,370 +15
30DEC26 38.00 P 4.57 4.57 4.57 4.62 -0.44 46 15 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.31 -0.37 47 0 581 0
30DEC26 40.00 P 6.05 6.05 5.85 5.92 -0.47 46 2 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.72 -0.38 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.51 -0.40 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.24 -0.53 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.84 -0.75 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.65 -0.79 46 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 -0.81 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.35 -0.82 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.20 -0.86 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.09 -0.71 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.99 -0.75 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.34 -0.73 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.72 -0.72 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.19 -0.78 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.69 -0.78 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.25 -0.71 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.69 -0.75 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.20 -0.68 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.67 -0.72 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.24 -0.70 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.75 -0.69 73 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.25 -0.69 76 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.75 -0.70 78 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.25 -0.71 81 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.75 -0.65 84 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.17 -0.77 78 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.76 -0.63 89 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.17 -0.76 83 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.74 -0.65 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.25 -0.69 95 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.05 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 -0.07 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.07 46 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.12 46 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.14 46 0 794 0
30MAR27 28.00 P 1.37 1.37 1.37 1.40 -0.09 47 2 715 -2
30MAR27 29.00 P 0.00 0.00 0.00 1.65 -0.09 46 0 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.94 -0.16 46 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.31 -0.13 46 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 2.70 -0.16 46 0 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 -0.17 46 0 457 0
30MAR27 34.00 P 3.59 3.59 3.59 3.58 -0.15 46 21 311 0
30MAR27 35.00 P 0.00 0.00 0.00 4.05 -0.24 46 0 1,282 0
30MAR27 36.00 P 0.00 0.00 0.00 4.58 -0.26 46 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 5.14 -0.28 46 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 5.74 -0.39 46 0 162 0
30MAR27 39.00 P 6.47 6.47 6.47 6.40 -0.38 47 34 149 +34
30MAR27 40.00 P 0.00 0.00 0.00 7.13 -0.34 47 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.83 -0.40 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.36 -0.61 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.11 -0.61 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.85 -0.64 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.62 -0.68 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.43 -0.67 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.22 -0.73 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.11 -0.69 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.91 -0.75 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.75 -0.74 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.91 -0.93 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.14 -0.70 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.48 -0.69 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.98 -0.56 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.25 -0.71 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.69 -0.82 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.20 -0.78 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.67 -0.73 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.24 -0.70 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.75 -0.69 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.25 -0.69 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.75 -0.70 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.25 -0.71 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.75 -0.65 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.17 -0.77 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.76 -0.63 72 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.17 -0.76 69 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.74 -0.65 75 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.25 -0.69 77 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 -0.01 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 -0.01 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 -0.02 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.07 -0.05 47 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.26 -0.08 47 0 440 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 -0.08 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.80 -0.09 46 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.11 -0.06 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.45 -0.17 46 0 114 0
29JUN27 30.00 P 0.00 0.00 0.00 2.82 -0.19 46 0 22 0
29JUN27 31.00 P 3.17 3.17 3.17 3.18 -0.19 46 1 146 -1
29JUN27 32.00 P 3.70 3.70 3.70 3.61 -0.23 46 15 125 0
29JUN27 33.00 P 0.00 0.00 0.00 4.12 -0.24 46 0 63 0
29JUN27 34.00 P 4.55 4.55 4.55 4.58 -0.19 46 1 45 0
29JUN27 35.00 P 0.00 0.00 0.00 5.13 -0.18 46 0 390 0
29JUN27 36.00 P 0.00 0.00 0.00 5.70 -0.28 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 6.28 -0.16 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.88 -0.32 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.52 -0.32 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.17 -0.34 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 -0.23 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.49 -0.53 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.19 -0.58 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.92 -0.60 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.66 -0.61 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.43 -0.63 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.19 -0.68 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.98 -0.68 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.79 -0.66 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.60 -0.68 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.65 -0.75 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.79 -0.78 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.99 -0.83 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.27 -0.81 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.55 -0.83 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.90 -0.72 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.27 -0.76 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.67 -0.88 45 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.24 -0.70 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.75 -0.70 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.25 -0.74 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.75 -0.70 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.25 -0.71 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.79 -0.61 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.29 -0.65 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.77 -0.62 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.29 -0.64 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.76 -0.63 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.26 -0.68 69 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.55 -0.05 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.62 -0.05 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.70 -0.06 48 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.08 -0.08 48 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.32 -0.07 48 0 21 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 -0.06 48 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.82 -0.11 48 0 41 0
29SEP27 26.00 P 0.00 0.00 0.00 2.11 -0.11 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.45 -0.06 48 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 2.74 -0.13 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.17 -0.18 47 0 9 0
29SEP27 30.00 P 3.50 3.50 3.50 3.50 -0.22 47 8 8 +8
29SEP27 31.00 P 0.00 0.00 0.00 4.02 -0.19 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.49 -0.20 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.97 -0.22 47 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.49 -0.20 47 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.03 -0.24 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.59 -0.23 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.18 -0.27 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.80 -0.27 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.43 -0.29 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.08 -0.30 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.75 -0.26 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.35 -0.35 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.05 -0.26 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.77 -0.58 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.62 -0.51 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.37 -0.49 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.01 -0.63 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.91 -0.51 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.58 -0.68 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.37 -0.70 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.38 -0.69 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.56 -0.62 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.57 -0.77 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.74 -0.83 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.98 -0.85 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.30 -0.67 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.60 -0.60 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.95 -0.60 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.31 -0.88 47 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.75 -0.70 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.25 -0.74 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.75 -0.73 51 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.25 -0.71 53 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.79 -0.61 56 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.29 -0.65 57 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.79 -0.60 59 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.29 -0.64 60 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.79 -0.60 62 0 0 0
TOTAL PUT 2,891 99,116 +1,290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 36.940
04SEP26 26.50 C 0.00 0.00 0.00 10.44 -0.08 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 9.94 -0.08 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 9.44 -0.08 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 8.94 -0.08 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 8.44 -0.08 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 7.94 -0.08 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.44 -0.08 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.94 -0.08 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.44 -0.09 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.94 -0.09 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 1.47 -0.14 50 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 1.01 -0.21 46 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.62 -0.25 46 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.19 48 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.17 -0.18 49 0 50 0
04SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.13 49 0 26 0
04SEP26 38.50 C 0.00 0.00 0.00 0.03 -0.08 52 0 28 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 55 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.46 -0.08 79 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 9.96 -0.08 74 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 9.46 -0.08 69 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 8.96 -0.08 63 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.46 -0.08 58 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.96 -0.08 53 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.46 -0.08 48 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.96 -0.08 40 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.46 -0.08 0 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.47 -0.08 47 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.97 -0.09 42 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.48 -0.09 43 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.00 -0.10 44 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.52 -0.11 42 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 3.07 -0.11 43 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 2.63 -0.12 43 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 2.22 -0.12 43 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 1.84 -0.13 43 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 1.48 -0.16 42 0 15 0
11SEP26 36.50 C 0.00 0.00 0.00 1.18 -0.11 42 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.93 -0.11 43 0 4 0
11SEP26 37.50 C 0.00 0.00 0.00 0.72 -0.10 43 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.54 -0.11 43 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.40 -0.10 44 0 16 0
11SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.08 44 0 40 0
11SEP26 39.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 15 0
11SEP26 40.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.00 -0.08 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.01 -0.08 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.02 -0.06 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 -0.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.11 -0.09 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.20 -0.09 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.34 -0.10 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 -0.10 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.84 -0.10 42 0 0 0
29SEP26 36.00 C 2.05 2.20 2.05 2.17 -0.13 41 38 90 +30
29SEP26 37.00 C 0.00 0.00 0.00 1.68 -0.07 42 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.27 -0.08 43 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 -0.07 43 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.67 -0.06 43 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.03 43 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 0.00 44 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.15 -0.14 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.19 -0.15 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.28 -0.13 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.36 -0.13 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.55 -0.09 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.75 -0.09 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.00 -0.09 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.32 -0.09 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.69 -0.09 44 0 0 0
29OCT26 36.00 C 2.98 2.98 2.98 3.10 -0.11 44 15 30 +15
29OCT26 37.00 C 2.93 2.93 2.52 2.62 -0.06 44 30 30 +30
29OCT26 38.00 C 2.36 2.36 2.36 2.20 -0.07 44 15 15 +15
29OCT26 39.00 C 1.77 1.77 1.77 1.83 -0.07 45 1 1 +1
29OCT26 40.00 C 0.00 0.00 0.00 1.52 -0.05 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.24 -0.06 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.00 -0.05 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.63 -0.04 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.01 44 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 10.42 -0.08 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.52 -0.11 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.69 -0.21 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.90 -0.18 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.13 -0.31 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.42 -0.24 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.75 -0.18 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.12 -0.09 48 0 0 0
27NOV26 35.00 C 4.36 4.36 4.36 4.51 -0.13 47 15 15 +15
27NOV26 36.00 C 3.85 3.85 3.85 3.98 -0.11 47 15 15 +15
27NOV26 37.00 C 0.00 0.00 0.00 3.50 -0.08 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.10 -0.04 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.69 -0.10 48 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.38 -0.07 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 2.08 -0.07 49 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 1.81 -0.06 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.56 -0.05 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.34 -0.05 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.95 -0.04 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.81 -0.03 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.72 -0.27 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.89 -0.11 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.15 -0.28 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.41 -0.06 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -0.16 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.95 -0.17 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.27 -0.21 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.13 48 0 0 0
30DEC26 35.00 C 5.09 5.09 5.09 5.23 -0.14 49 15 15 +15
30DEC26 36.00 C 4.58 4.58 4.58 4.72 -0.11 49 15 48 +15
30DEC26 37.00 C 4.14 4.14 4.14 4.26 -0.08 49 15 30 +15
30DEC26 38.00 C 0.00 0.00 0.00 3.83 -0.09 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 3.44 -0.09 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.09 -0.10 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.75 -0.12 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.50 -0.06 50 0 15 0
30DEC26 43.00 C 2.20 2.20 2.20 2.23 -0.03 50 15 70 +15
30DEC26 44.00 C 0.00 0.00 0.00 1.98 -0.04 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 -0.04 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 -0.06 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 -0.04 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.03 -0.07 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.02 49 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 -0.08 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.00 -0.10 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.30 -0.11 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.67 -0.20 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.00 -0.14 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.40 -0.22 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.83 -0.21 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.29 -0.21 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.93 -0.06 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.41 -0.10 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.97 -0.19 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 5.56 -0.16 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.16 -0.16 51 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.81 -0.07 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 +0.09 51 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.16 +0.08 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.87 -0.03 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.57 -0.08 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 -0.05 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.93 -0.11 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.73 -0.09 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 -0.13 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.11 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.24 -0.07 51 0 0 0
30MAR27 52.50 C 2.01 2.04 1.97 1.87 -0.05 52 330 335 +330
30MAR27 55.00 C 0.00 0.00 0.00 1.49 -0.09 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.69 -0.09 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.04 -0.09 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.42 -0.09 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.82 -0.09 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.25 -0.09 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.71 -0.09 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.19 -0.09 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.69 -0.12 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.21 -0.12 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.76 -0.12 52 1,000 1,285 +1,000
29JUN27 37.00 C 0.00 0.00 0.00 7.34 -0.11 52 1,100 1,350 +1,100
29JUN27 38.00 C 0.00 0.00 0.00 6.93 -0.12 52 100 100 +100
29JUN27 39.00 C 0.00 0.00 0.00 6.55 -0.11 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.19 -0.11 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.85 -0.10 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.53 -0.10 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.22 -0.10 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.94 -0.09 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.67 -0.09 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.42 -0.08 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.24 -0.08 53 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 4.02 -0.07 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.71 +0.02 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.50 -0.07 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 3.03 -0.09 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.67 -0.08 53 0 265 0
29SEP27 27.00 C 0.00 0.00 0.00 13.37 -0.08 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.76 -0.08 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.17 -0.08 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.61 -0.07 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.07 -0.07 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.55 -0.07 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.05 -0.07 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.58 -0.07 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.13 -0.06 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.69 -0.07 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.28 -0.07 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.89 -0.06 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.51 -0.07 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.15 -0.07 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.02 +0.15 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.49 -0.06 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.36 +0.12 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.06 +0.12 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.77 -0.06 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.50 -0.05 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.24 -0.05 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.99 -0.05 52 0 0 0
TOTAL CALL 2,719 9,105 +2,711
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 15 0
04SEP26 35.50 P 0.00 0.00 0.00 0.03 -0.06 51 0 195 0
04SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.11 47 0 120 0
04SEP26 36.50 P 0.00 0.00 0.00 0.20 -0.13 49 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.14 49 0 107 0
04SEP26 37.50 P 0.00 0.00 0.00 0.73 -0.08 50 0 5 0
04SEP26 38.00 P 0.00 0.00 0.00 1.12 -0.04 48 0 30 0
04SEP26 38.50 P 0.00 0.00 0.00 1.58 0.00 49 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 10 0
04SEP26 39.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 5 0
04SEP26 40.50 P 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.06 +0.08 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.06 +0.08 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 6.56 +0.08 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.56 +0.08 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.06 +0.08 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 9.56 +0.08 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 11.56 +0.08 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 12.56 +0.08 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 13.06 +0.08 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 14.06 +0.08 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 15.06 +0.08 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 16.06 +0.08 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 17.06 +0.08 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 18.06 +0.08 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 19.06 +0.08 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.37 -0.06 43 0 15 0
11SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.07 43 0 1 0
11SEP26 36.50 P 0.00 0.00 0.00 0.73 -0.07 43 0 30 0
11SEP26 37.00 P 0.00 0.00 0.00 0.97 -0.06 43 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 1.27 -0.04 44 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 1.59 -0.02 44 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 1.93 -0.03 43 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 2.32 0.00 43 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.73 +0.01 43 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.17 +0.02 43 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 3.63 +0.04 43 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.10 +0.05 43 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 4.58 +0.06 43 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.07 +0.07 43 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.06 +0.08 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 6.56 +0.08 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.56 +0.08 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.06 +0.08 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 8.56 +0.08 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.06 +0.08 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 9.56 +0.08 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.06 +0.08 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 11.56 +0.08 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 316 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.02 42 0 120 0
29SEP26 35.00 P 0.00 0.00 0.00 0.83 0.00 42 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 1.20 -0.02 42 0 180 0
29SEP26 37.00 P 0.00 0.00 0.00 1.69 -0.02 43 0 180 0
29SEP26 38.00 P 0.00 0.00 0.00 2.28 -0.02 43 0 155 0
29SEP26 39.00 P 0.00 0.00 0.00 2.91 +0.02 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.64 +0.02 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.44 +0.03 42 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.30 +0.04 42 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 +0.05 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.23 +0.15 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.25 +0.22 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.23 +0.22 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.18 +0.14 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.06 +0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 +0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.56 +0.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.06 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 0.00 45 0 79 0
29OCT26 32.00 P 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.90 -0.03 44 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.58 -0.04 44 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.03 -0.01 44 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.54 0.00 44 0 60 0
29OCT26 38.00 P 3.25 3.25 3.25 3.12 +0.01 45 15 75 0
29OCT26 39.00 P 0.00 0.00 0.00 3.75 0.00 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.38 +0.02 44 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.10 +0.03 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.87 +0.03 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.68 +0.04 44 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.62 +0.08 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.49 +0.11 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.37 +0.13 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.34 +0.13 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.25 +0.10 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.21 +0.13 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.18 +0.16 50 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.70 +0.22 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.06 +0.08 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.58 0.00 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.78 +0.01 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.00 +0.02 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.57 -0.04 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.94 -0.01 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.36 -0.02 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.84 0.00 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.36 0.00 48 0 0 0
27NOV26 38.00 P 3.85 3.85 3.85 3.92 -0.01 48 15 15 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.62 +0.14 49 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 5.26 +0.15 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.00 +0.25 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.74 +0.24 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.42 +0.05 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.20 +0.18 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.02 +0.09 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.86 +0.20 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.78 +0.18 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.63 +0.14 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.59 +0.21 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.46 +0.16 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.82 +0.21 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.25 +0.22 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.56 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 0.00 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.45 -0.03 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 -0.02 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.11 -0.01 49 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.03 48 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 2.96 +0.02 49 0 17 0
30DEC26 36.00 P 3.44 3.47 3.44 3.48 +0.06 49 30 30 +30
30DEC26 37.00 P 0.00 0.00 0.00 3.98 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.58 +0.06 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.23 +0.10 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.86 +0.12 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.58 +0.16 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.27 +0.09 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.04 +0.12 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.84 +0.20 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 +0.16 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 +0.24 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.31 +0.23 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 +0.23 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.87 +0.12 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.81 +0.18 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.08 +0.21 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.41 +0.23 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 0.00 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 +0.02 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 0.00 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.27 +0.09 51 0 50 0
30MAR27 31.00 P 0.00 0.00 0.00 2.62 +0.04 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.01 +0.02 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.42 +0.05 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 +0.02 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 +0.05 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 +0.03 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 +0.05 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.99 +0.06 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.43 +0.02 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 +0.06 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.97 +0.08 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 +0.07 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.41 +0.21 53 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.15 +0.23 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.92 +0.25 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.68 +0.24 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.49 +0.28 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 +0.17 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.99 +0.18 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.82 +0.19 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.94 +0.20 53 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.12 +0.24 54 0 0 0
29JUN27 27.00 P 2.10 2.17 2.08 2.12 +0.06 53 135 210 +135
29JUN27 28.00 P 0.00 0.00 0.00 2.44 -0.01 53 0 180 0
29JUN27 29.00 P 2.71 2.71 2.70 2.73 -0.01 52 85 85 +85
29JUN27 30.00 P 0.00 0.00 0.00 3.09 -0.01 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 -0.05 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.93 -0.03 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.40 +0.02 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.84 -0.01 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.35 -0.05 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.88 -0.06 51 1,000 1,250 +1,000
29JUN27 37.00 P 0.00 0.00 0.00 6.45 -0.06 51 1,100 1,350 +1,100
29JUN27 38.00 P 0.00 0.00 0.00 7.20 0.00 53 100 115 +100
29JUN27 39.00 P 0.00 0.00 0.00 7.57 -0.24 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.16 -0.26 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.06 +0.01 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.71 +0.12 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.41 +0.13 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.13 +0.14 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.86 +0.14 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.61 +0.15 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.38 +0.08 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.07 +0.02 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.83 +0.02 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.63 +0.03 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.66 +0.03 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.74 +0.03 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.61 +0.01 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.98 0.00 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.39 +0.03 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.79 +0.01 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.24 +0.04 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.69 +0.05 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.16 +0.03 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.67 +0.03 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.19 +0.02 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.70 -0.01 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.26 -0.01 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.88 +0.02 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.49 +0.04 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.19 +0.11 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.84 +0.11 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.45 +0.05 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.11 +0.03 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.91 +0.14 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.63 +0.17 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.20 +0.03 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.95 +0.03 51 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.71 +0.03 51 0 0 0
TOTAL PUT 2,480 8,380 +2,465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 22.360
04SEP26 16.00 C 0.00 0.00 0.00 6.36 +0.40 0 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 6.11 +0.40 0 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 5.86 +0.40 0 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 5.61 +0.40 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 5.36 +0.40 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 5.11 +0.40 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 4.86 +0.40 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 4.61 +0.40 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 4.36 +0.40 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 4.11 +0.40 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 3.86 +0.40 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 3.61 +0.40 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 3.36 +0.39 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 3.11 +0.39 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 2.86 +0.39 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 2.61 +0.38 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 2.36 +0.37 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 1.87 +0.33 83 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 1.38 +0.29 73 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.91 +0.16 66 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.55 +0.07 73 0 0 0
04SEP26 22.50 C 0.26 0.26 0.26 0.29 +0.01 75 8 75 0
04SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.03 76 0 15 0
04SEP26 23.50 C 0.00 0.00 0.00 0.05 -0.04 77 0 27 0
04SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.02 81 0 40 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 10 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 6.37 +0.40 0 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 6.12 +0.40 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.87 +0.40 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.62 +0.40 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.37 +0.39 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.87 +0.39 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.62 +0.39 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.38 +0.39 65 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 4.13 +0.38 61 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.88 +0.37 57 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.64 +0.37 61 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.39 +0.36 57 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 3.15 +0.34 57 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.92 +0.34 59 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.68 +0.31 57 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.46 +0.30 58 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.03 +0.26 59 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.63 +0.26 58 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.28 +0.20 59 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.94 +0.12 56 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.69 +0.05 56 0 15 0
11SEP26 23.00 C 0.50 0.50 0.50 0.50 +0.05 57 15 20 -11
11SEP26 23.50 C 0.00 0.00 0.00 0.37 +0.04 59 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.02 59 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.16 0.00 59 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 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 84 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.90 +0.42 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.41 +0.42 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.90 +0.36 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.04 +0.33 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.61 +0.32 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.19 +0.29 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 +0.27 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.11 +0.28 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.51 +0.19 54 0 0 0
29SEP26 23.00 C 0.93 1.21 0.93 1.06 +0.14 55 51 65 +49
29SEP26 24.00 C 0.00 0.00 0.00 0.73 +0.10 56 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.08 56 0 31 0
29SEP26 26.00 C 0.34 0.35 0.34 0.31 +0.04 56 3 11 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.02 56 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 56 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 34.00 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 0.01 0.00 66 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.95 +0.34 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.56 +0.37 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.11 +0.33 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.72 +0.31 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.30 +0.33 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.00 +0.27 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.64 +0.25 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.30 +0.23 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.63 +0.20 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.11 +0.17 54 0 0 0
29OCT26 23.00 C 1.72 1.75 1.72 1.70 +0.17 55 3 28 0
29OCT26 24.00 C 1.28 1.28 1.28 1.34 +0.14 55 10 10 +10
29OCT26 25.00 C 0.00 0.00 0.00 1.04 +0.10 55 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.79 +0.06 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.60 +0.04 55 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 +0.02 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.24 +0.01 55 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.17 0.00 55 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29OCT26 33.00 C 0.17 0.17 0.16 0.09 0.00 55 135 135 +135
29OCT26 34.00 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 56 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 6.20 +0.37 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.81 +0.34 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.37 +0.24 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.97 +0.22 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.61 +0.27 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.29 +0.22 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.95 +0.21 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.64 +0.22 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.13 +0.28 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.61 +0.22 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.21 +0.23 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.78 +0.15 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 +0.12 56 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 1.25 +0.10 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.04 +0.10 57 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.84 +0.08 57 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.68 +0.07 57 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.55 +0.06 57 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.44 +0.05 57 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.35 +0.04 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.28 +0.03 57 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 6.44 +0.24 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.06 +0.31 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.69 +0.28 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.33 +0.28 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 +0.22 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.66 +0.26 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.36 +0.24 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 +0.21 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 +0.28 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.03 +0.24 54 0 75 0
30DEC26 23.00 C 2.44 2.44 2.44 2.64 +0.25 55 15 30 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.21 +0.17 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.92 +0.19 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.64 +0.17 56 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.37 +0.11 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 1.18 +0.11 56 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.11 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 +0.09 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.72 +0.08 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 +0.07 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 +0.06 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 +0.06 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.09 +0.32 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.71 +0.27 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.37 +0.26 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.04 +0.24 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.73 +0.24 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.43 +0.22 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.14 +0.21 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.82 +0.15 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.32 +0.13 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 +0.18 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 +0.14 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.14 +0.19 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.80 +0.15 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.53 +0.23 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 +0.15 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 +0.13 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 +0.11 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 +0.11 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 +0.10 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 +0.09 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 +0.11 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 +0.09 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.55 +0.27 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.23 +0.25 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.92 +0.25 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.62 +0.24 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.33 +0.22 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.06 +0.22 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.84 +0.26 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.58 +0.29 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.11 +0.28 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.63 +0.20 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.24 +0.18 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.89 +0.18 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.57 +0.18 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.27 +0.18 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.00 +0.20 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.78 +0.21 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.54 +0.22 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 +0.18 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 +0.11 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.93 +0.12 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.74 +0.14 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.60 +0.13 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.47 +0.13 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.07 +0.35 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.78 +0.35 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.48 +0.34 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.22 +0.33 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.96 +0.33 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.70 +0.32 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.42 +0.33 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.19 +0.29 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.70 +0.23 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.34 +0.28 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.96 +0.30 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.62 +0.29 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.27 +0.21 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.99 +0.21 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.80 +0.28 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.49 +0.20 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.28 +0.23 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.04 +0.22 56 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.81 +0.28 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.54 +0.18 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.44 +0.25 56 0 0 0
TOTAL CALL 240 9,848 +199
04SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
04SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 107 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.07 86 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.13 82 0 11 0
04SEP26 21.50 P 0.00 0.00 0.00 0.08 -0.24 77 0 72 0
04SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.35 76 0 107 0
04SEP26 22.50 P 0.42 0.42 0.42 0.45 -0.40 80 9 29 0
04SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.44 82 0 100 0
04SEP26 23.50 P 0.00 0.00 0.00 1.19 -0.43 78 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.65 -0.43 73 0 32 0
04SEP26 24.50 P 0.00 0.00 0.00 2.14 -0.41 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 2.64 -0.40 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 3.14 -0.40 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 3.64 -0.40 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 4.14 -0.40 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 4.64 -0.40 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 5.14 -0.40 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 5.64 -0.40 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 6.14 -0.40 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.40 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 7.14 -0.40 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 8.14 -0.40 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 9.14 -0.40 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 10.14 -0.40 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 11.14 -0.40 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 12.14 -0.40 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 13.14 -0.40 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.04 -0.05 62 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.06 60 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.07 -0.08 60 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.10 59 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.16 -0.14 59 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.19 59 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.41 -0.24 59 0 0 0
11SEP26 22.00 P 0.66 0.66 0.66 0.60 -0.30 59 26 52 -13
11SEP26 22.50 P 0.00 0.00 0.00 0.87 -0.32 60 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.17 -0.36 61 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.53 -0.32 62 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 1.86 -0.39 58 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.28 -0.40 58 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.73 -0.40 59 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.19 -0.40 58 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.67 -0.52 60 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.27 -0.40 87 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.78 -0.42 96 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.28 -0.39 103 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.72 -0.39 97 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.14 -0.40 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.40 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.14 -0.40 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.64 -0.40 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.14 -0.40 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.14 -0.40 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.14 -0.40 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.14 -0.40 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.04 56 0 0 0
29SEP26 18.00 P 0.12 0.12 0.12 0.10 -0.05 56 50 2 -48
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
29SEP26 19.00 P 0.22 0.22 0.22 0.21 -0.09 55 45 51 +45
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.11 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.13 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.20 56 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.25 56 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 -0.35 55 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.32 -0.31 55 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 -0.34 55 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 3.89 -0.50 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 -0.41 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.78 -0.42 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.78 -0.39 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.78 -0.37 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.69 -0.44 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.64 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.64 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.64 -0.40 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.05 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 -0.07 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.07 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.35 -0.09 55 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.45 -0.11 55 0 0 0
29OCT26 19.00 P 0.52 0.52 0.52 0.57 -0.12 55 4 4 +4
29OCT26 19.50 P 0.00 0.00 0.00 0.71 -0.14 55 0 0 0
29OCT26 20.00 P 0.95 0.95 0.92 0.86 -0.17 55 16 17 +16
29OCT26 21.00 P 0.00 0.00 0.00 1.24 -0.21 55 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.72 -0.24 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.25 -0.30 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.89 -0.33 55 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 3.56 -0.43 55 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.44 -0.34 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.25 -0.35 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.08 -0.44 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.02 -0.40 62 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.92 -0.39 63 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.83 -0.39 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.84 -0.36 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.79 -0.38 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.76 -0.29 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.75 -0.44 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 -0.06 56 0 2 0
27NOV26 17.00 P 0.41 0.41 0.41 0.43 -0.07 57 50 100 -50
27NOV26 17.50 P 0.00 0.00 0.00 0.52 -0.09 56 0 0 0
27NOV26 18.00 P 0.58 0.58 0.58 0.63 -0.11 56 4 4 +4
27NOV26 18.50 P 0.00 0.00 0.00 0.76 -0.11 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.89 -0.15 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.05 -0.16 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 -0.19 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.65 -0.21 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.15 -0.26 56 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.72 -0.28 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.35 -0.21 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.12 -0.24 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.87 -0.26 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.64 -0.27 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.38 -0.41 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.31 -0.32 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.23 -0.27 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.03 -0.39 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.94 -0.41 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.94 -0.35 64 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.90 -0.21 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.86 -0.33 67 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.06 56 0 2 0
30DEC26 17.00 P 0.59 0.59 0.59 0.62 -0.08 55 4 4 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.74 -0.09 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.12 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.13 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 -0.09 55 0 0 0
30DEC26 19.50 P 1.39 1.39 1.39 1.40 -0.07 56 15 15 +15
30DEC26 20.00 P 0.00 0.00 0.00 1.55 -0.18 55 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 -0.16 56 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 -0.22 56 0 32 0
30DEC26 23.00 P 3.02 3.02 3.02 3.11 -0.24 56 15 15 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.69 -0.24 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 -0.19 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 -0.21 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.93 -0.25 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 -0.38 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.51 -0.33 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.39 -0.33 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.24 -0.33 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.14 -0.35 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.08 -0.35 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.98 -0.23 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.91 -0.28 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 -0.09 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 -0.11 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 -0.13 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.12 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.80 -0.15 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 -0.16 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 -0.17 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 -0.19 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.26 -0.18 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.81 -0.22 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 -0.17 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.17 -0.19 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.89 -0.20 56 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.62 -0.21 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.40 -0.26 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.21 -0.08 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.98 -0.12 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.82 -0.11 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.64 -0.15 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.50 -0.15 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.38 -0.17 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.28 -0.17 58 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 -0.09 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.62 -0.10 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 -0.13 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 -0.12 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.16 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.42 -0.11 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 -0.16 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.89 -0.15 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.36 -0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.95 -0.19 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.53 -0.19 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.17 -0.20 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.83 -0.12 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.53 -0.24 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.26 -0.26 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.01 -0.27 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.78 -0.11 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.56 -0.12 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 -0.13 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.01 -0.29 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.04 -0.10 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.89 -0.11 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.74 -0.13 57 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.89 -0.05 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.08 -0.05 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 -0.08 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.42 -0.11 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.65 -0.20 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.87 -0.16 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.16 -0.19 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.42 -0.12 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.95 -0.13 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.47 -0.18 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.13 -0.14 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.69 -0.27 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.35 -0.28 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.05 -0.29 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.75 -0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.46 -0.19 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.22 -0.19 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.98 -0.19 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.87 -0.08 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.54 -0.22 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.35 -0.23 55 0 0 0
TOTAL PUT 238 10,588 -8
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$ 3.635
29SEP26 2.90 C 0.00 0.00 0.00 0.76 - 60 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.12 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 -0.12 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.12 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.11 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.10 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.07 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.03 48 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.03 46 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.02 46 0 65 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.02 43 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 168 0
29SEP26 4.60 C 0.02 0.02 0.02 0.01 0.00 51 4 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 172 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 189 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 194 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 204 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 217 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 236 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 239 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 - 55 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.62 -0.12 49 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.54 -0.11 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 -0.10 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.40 -0.10 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 -0.09 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 -0.08 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
29OCT26 3.80 C 0.20 0.20 0.20 0.19 -0.07 44 5 5 +5
29OCT26 3.90 C 0.16 0.16 0.16 0.16 -0.06 45 8 8 +8
29OCT26 4.00 C 0.13 0.13 0.13 0.13 -0.05 45 5 5 +5
29OCT26 4.10 C 0.00 0.00 0.00 0.11 -0.04 46 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.03 46 0 68 0
29OCT26 4.30 C 0.09 0.09 0.09 0.07 -0.03 45 10 115 +10
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.02 47 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 141 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 47 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 - 51 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 0.74 -0.11 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.66 -0.11 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.60 -0.10 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.52 -0.10 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.46 -0.10 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.35 -0.08 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 -0.08 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.26 -0.07 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.12 -0.04 46 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 -0.05 43 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.04 43 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.04 43 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.03 43 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 - 48 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.10 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.10 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 -0.09 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.09 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 -0.09 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.07 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.07 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.06 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.06 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.04 45 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.05 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.05 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.02 45 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.98 - 50 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.10 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 -0.09 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.08 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 -0.08 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 -0.07 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.07 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.06 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 -0.05 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 6.00 C 0.08 0.08 0.08 0.06 -0.02 46 3 2 -3
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29JUN27 2.90 C 0.00 0.00 0.00 0.98 - 52 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 0.91 -0.10 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.85 -0.09 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.79 -0.09 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.73 -0.08 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 -0.07 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.02 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 0.98 - 51 0 0 -
29SEP27 3.00 C 0.00 0.00 0.00 0.91 -0.10 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.85 -0.09 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.79 -0.09 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.73 -0.08 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.48 -0.07 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
29SEP27 4.00 C 0.62 0.62 0.62 0.40 -0.07 46 20 20 +20
29SEP27 4.10 C 0.00 0.00 0.00 0.37 -0.06 46 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.34 -0.06 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
TOTAL CALL 55 8,373 +45
29SEP26 2.90 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.02 49 6 66 +6
29SEP26 3.30 P 0.04 0.05 0.04 0.05 +0.02 45 463 538 +463
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.03 46 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.03 45 6 21 +6
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.04 46 8 46 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.05 45 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 +0.06 45 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 +0.07 42 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 1,788 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 +0.09 45 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 +0.09 41 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 +0.10 46 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 +0.11 43 0 17 0
29SEP26 4.50 P 0.83 0.85 0.83 0.87 +0.12 47 10 53 -9
29SEP26 4.60 P 0.00 0.00 0.00 0.97 +0.13 51 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.13 55 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.12 58 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.13 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.13 65 0 0 -25
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.13 73 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.87 +0.13 81 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.12 +0.13 88 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 +0.13 95 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.62 +0.13 101 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.87 +0.13 107 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.13 113 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.13 118 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.62 +0.13 124 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.87 +0.13 129 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.12 +0.13 134 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.37 +0.13 138 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.62 +0.13 143 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.87 +0.13 147 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.12 +0.13 152 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.37 +0.13 156 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.62 +0.13 160 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.87 +0.13 164 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.12 +0.13 168 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.37 +0.13 172 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.87 +0.13 179 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.37 +0.13 185 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.87 +0.13 192 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.37 +0.13 198 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.87 +0.13 203 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.37 +0.13 209 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.87 +0.13 214 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.37 +0.13 219 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.87 +0.13 224 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.37 +0.13 229 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.87 +0.13 234 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.37 +0.13 238 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.87 +0.13 243 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.37 +0.13 247 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.87 +0.13 251 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.37 +0.13 255 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.87 +0.13 259 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.37 +0.13 263 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.87 +0.13 267 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.37 +0.13 270 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.37 +0.13 277 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.37 +0.13 284 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.37 +0.13 290 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.37 +0.13 296 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 - 47 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29OCT26 3.60 P 0.20 0.20 0.20 0.22 +0.04 43 5 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.06 44 0 2 0
29OCT26 3.80 P 0.31 0.31 0.31 0.34 +0.06 44 5 5 +5
29OCT26 3.90 P 0.00 0.00 0.00 0.41 +0.07 45 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.48 +0.08 45 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.54 +0.07 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.64 +0.10 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.12 45 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.78 +0.08 37 0 0 0
29OCT26 4.50 P 0.78 0.78 0.78 0.90 +0.13 47 10 34 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.98 +0.11 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.07 +0.10 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.18 +0.12 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.27 +0.12 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.37 +0.13 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.62 +0.13 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.87 +0.13 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.12 +0.13 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.37 +0.13 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.62 +0.13 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.87 +0.13 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.12 +0.13 82 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.37 +0.13 86 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.62 +0.13 90 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.87 +0.13 94 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 - 47 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.05 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 +0.06 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
27NOV26 3.80 P 0.37 0.37 0.37 0.40 +0.06 45 4 4 +4
27NOV26 3.90 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.07 45 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.68 +0.10 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 +0.09 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.82 +0.09 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.93 +0.12 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.01 +0.10 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.10 +0.12 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.19 +0.10 44 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.28 +0.11 43 0 0 0
27NOV26 5.00 P 1.37 1.37 1.37 1.38 +0.14 46 5 15 +5
27NOV26 5.25 P 0.00 0.00 0.00 1.62 +0.13 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.87 +0.13 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.12 +0.13 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.37 +0.13 59 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 2.62 +0.13 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.87 +0.13 66 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 - 47 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.05 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.05 43 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.06 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.08 42 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.08 42 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.07 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.07 42 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.08 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 +0.09 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 +0.10 44 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 +0.13 43 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.13 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.87 +0.12 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.12 +0.13 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 +0.13 52 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.62 +0.13 55 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.87 +0.13 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.12 +0.13 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.37 +0.13 65 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.62 +0.13 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.87 +0.13 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.12 +0.13 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.37 +0.13 76 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.62 +0.13 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.87 +0.13 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.12 +0.13 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.37 +0.13 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.62 +0.13 87 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.87 +0.13 89 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.12 +0.13 92 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.37 +0.13 94 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.87 +0.13 97 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.37 +0.13 101 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.87 +0.13 105 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.37 +0.13 108 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.87 +0.13 111 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.37 +0.13 114 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.87 +0.13 117 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.37 +0.13 120 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.87 +0.13 123 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.37 +0.13 126 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.87 +0.13 129 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.37 +0.13 131 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.87 +0.13 134 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.37 +0.13 136 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.87 +0.13 138 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 - 47 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.04 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.06 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.06 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.06 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.07 46 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.07 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.06 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 +0.07 44 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 +0.07 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.06 44 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.07 44 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.20 +0.09 44 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 +0.07 44 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.36 +0.09 44 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 +0.07 43 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.88 +0.11 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.15 +0.14 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 +0.14 46 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.62 +0.12 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.87 +0.12 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.12 +0.13 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.37 +0.13 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.62 +0.13 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.87 +0.13 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.12 +0.13 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.37 +0.13 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.62 +0.13 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.87 +0.13 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.12 +0.13 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.37 +0.13 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.62 +0.13 72 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.87 +0.13 73 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.12 +0.13 75 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.37 +0.13 77 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.87 +0.13 80 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.37 +0.13 83 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.87 +0.13 86 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.37 +0.13 89 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.87 +0.13 91 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.37 +0.13 94 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.87 +0.13 96 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.37 +0.13 99 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.87 +0.13 101 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.37 +0.13 103 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 - 39 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.06 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.63 +0.06 38 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.07 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.08 38 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 +0.08 38 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 +0.08 37 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 +0.09 37 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 +0.08 36 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 +0.09 36 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.09 34 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.39 +0.10 34 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.47 +0.10 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.56 +0.10 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.64 +0.10 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.73 +0.11 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.82 +0.11 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.82 +0.12 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.05 +0.12 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.28 +0.12 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.51 +0.11 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.11 +0.25 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.35 +0.12 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.84 +0.13 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.08 +0.12 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.32 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.57 +0.13 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 - 41 0 0 -
29SEP27 3.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 +0.04 41 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.99 +0.06 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.13 +0.06 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.29 +0.07 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.37 +0.07 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.45 +0.08 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.53 +0.08 37 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.61 +0.08 36 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.69 +0.08 35 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.78 +0.08 35 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.86 +0.08 34 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.95 +0.09 33 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.17 +0.09 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
TOTAL PUT 522 4,883 +465
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$ 24.740
04SEP26 17.50 C 0.00 0.00 0.00 7.24 -0.16 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.74 -0.16 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.49 -0.16 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.24 -0.16 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.99 -0.16 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.74 -0.16 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.49 -0.16 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.24 -0.16 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.74 -0.16 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.74 -0.16 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.24 -0.17 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.25 -0.19 52 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.17 60 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.43 -0.19 57 0 0 0
04SEP26 25.00 C 0.19 0.19 0.19 0.17 -0.18 53 22 22 +22
04SEP26 25.50 C 0.00 0.00 0.00 0.06 -0.12 56 0 25 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 100 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.25 -0.16 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.00 -0.16 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.50 -0.16 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.25 -0.16 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.00 -0.16 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.25 -0.17 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.00 -0.17 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.25 -0.17 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.76 -0.17 48 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.27 -0.17 48 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.78 -0.18 45 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.32 -0.19 47 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.87 -0.20 45 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.47 -0.21 46 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.14 -0.14 48 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.79 -0.19 44 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.55 -0.18 45 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.39 -0.14 47 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.12 46 0 0 0
11SEP26 26.50 C 0.31 0.31 0.31 0.15 -0.11 46 15 0 -15
11SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.09 46 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.77 -0.16 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.27 -0.17 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.82 -0.09 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.33 -0.09 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.80 -0.12 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.87 -0.19 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.00 -0.20 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.23 -0.21 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.62 -0.18 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.18 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.14 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 -0.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.11 47 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
29SEP26 31.00 C 0.12 0.12 0.12 0.05 -0.03 47 100 101 +100
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.80 -0.13 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.33 -0.11 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.86 -0.10 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.40 -0.14 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.95 -0.15 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.15 -0.18 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.41 -0.17 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.75 -0.17 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.12 -0.15 45 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.71 -0.09 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.31 -0.11 47 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.76 -0.09 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.40 -0.08 48 0 2 0
29OCT26 31.00 C 0.38 0.38 0.38 0.29 -0.06 48 135 135 +135
29OCT26 32.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.90 -0.03 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.46 -0.03 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.03 -0.04 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.62 -0.04 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.22 -0.04 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.47 -0.07 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.82 -0.17 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.16 -0.12 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.67 -0.08 48 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.20 -0.09 48 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.82 -0.08 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.48 -0.08 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.21 -0.06 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.97 -0.08 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.60 -0.09 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.37 -0.05 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.10 -0.01 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.68 -0.03 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.28 -0.04 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.89 -0.04 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 -0.04 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.78 -0.07 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 -0.04 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.55 -0.11 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.09 -0.07 48 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.63 -0.08 48 0 120 0
30DEC26 26.00 C 0.00 0.00 0.00 2.22 -0.10 48 0 75 0
30DEC26 27.00 C 0.00 0.00 0.00 1.90 -0.07 48 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.62 -0.07 49 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 -0.09 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.08 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.09 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 -0.07 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.60 -0.06 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.23 -0.06 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.89 -0.03 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -0.01 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.20 -0.01 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.56 -0.05 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.98 -0.05 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.46 -0.04 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.98 -0.05 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.55 -0.05 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.17 -0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.78 -0.08 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.55 -0.03 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.23 -0.08 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.99 -0.04 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.75 -0.05 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.55 -0.05 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 -0.04 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.04 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.19 -0.18 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.85 -0.18 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.51 -0.18 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.21 -0.17 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.90 -0.17 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.31 -0.17 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.77 -0.17 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.22 -0.05 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.78 -0.04 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.37 -0.03 48 0 300 0
29JUN27 26.00 C 0.00 0.00 0.00 3.99 -0.03 48 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.64 -0.04 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.29 -0.07 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.00 -0.07 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.74 -0.07 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.50 -0.07 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.28 -0.07 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 -0.12 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.89 -0.11 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.70 -0.18 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.39 -0.18 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.09 -0.18 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.79 -0.18 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.49 -0.18 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.96 -0.18 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.27 -0.14 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.80 -0.15 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.39 -0.13 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.98 -0.12 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.61 -0.13 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.27 -0.11 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.97 -0.09 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.62 -0.15 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.34 -0.14 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.09 -0.13 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.87 -0.12 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.66 -0.11 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.48 -0.07 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.38 -0.07 49 0 0 0
TOTAL CALL 272 1,840 +242
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 4 0
04SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.06 54 0 0 0
04SEP26 24.50 P 0.21 0.26 0.21 0.17 -0.07 53 23 100 -15
04SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.07 50 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.79 -0.01 46 0 10 0
04SEP26 26.00 P 0.00 0.00 0.00 1.27 +0.09 54 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.76 +0.13 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.26 +0.16 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.76 +0.16 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.16 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.76 +0.16 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.76 +0.16 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.76 +0.16 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.26 +0.16 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.76 +0.16 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.76 +0.16 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.26 +0.16 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.76 +0.16 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.26 +0.16 0 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.22 -0.05 46 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
11SEP26 24.50 P 0.43 0.43 0.43 0.57 -0.04 47 36 86 +36
11SEP26 25.00 P 0.64 0.64 0.64 0.79 -0.04 44 28 28 +28
11SEP26 25.50 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.03 46 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 1.89 +0.05 45 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.08 45 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.80 +0.11 46 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.28 +0.13 47 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.77 +0.14 49 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.15 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.76 +0.16 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.76 +0.16 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.76 +0.16 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.26 +0.16 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.76 +0.16 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.76 +0.16 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.26 +0.16 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.76 +0.16 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.26 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP26 22.00 P 0.28 0.28 0.28 0.29 -0.03 46 120 120 +120
29SEP26 23.00 P 0.47 0.47 0.47 0.54 -0.05 46 100 115 +100
29SEP26 24.00 P 0.72 0.83 0.72 0.90 -0.02 46 206 211 +206
29SEP26 25.00 P 1.23 1.23 1.23 1.43 -0.06 47 36 56 +6
29SEP26 26.00 P 0.00 0.00 0.00 2.04 -0.01 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 +0.02 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.06 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.50 +0.09 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.43 -0.01 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.36 -0.02 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.35 +0.03 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.37 +0.11 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.30 +0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.35 +0.12 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29OCT26 21.00 P 0.40 0.40 0.40 0.46 0.00 48 15 15 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.70 -0.02 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.47 -0.03 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.00 -0.05 47 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 2.66 +0.07 49 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 3.29 +0.05 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.03 +0.06 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.89 -0.01 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.76 +0.01 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.65 +0.06 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.56 +0.07 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.47 +0.05 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.43 +0.10 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.39 +0.09 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
27NOV26 19.00 P 0.34 0.34 0.34 0.34 -0.01 49 45 45 +45
27NOV26 19.50 P 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
27NOV26 21.00 P 0.77 0.77 0.77 0.77 0.00 49 20 20 +20
27NOV26 22.00 P 0.00 0.00 0.00 1.07 -0.01 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.46 0.00 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.94 +0.03 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.45 -0.03 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.08 -0.01 49 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 3.75 0.00 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.48 0.00 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.25 -0.01 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.08 +0.01 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.91 -0.02 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.77 0.00 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.68 -0.01 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.60 -0.01 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.55 +0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.05 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 0.00 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 -0.01 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.30 -0.01 48 0 0 0
30DEC26 25.00 P 2.68 2.68 2.68 2.83 -0.02 48 30 30 +15
30DEC26 26.00 P 3.22 3.25 3.22 3.45 -0.01 49 60 60 +45
30DEC26 27.00 P 0.00 0.00 0.00 4.09 -0.01 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.81 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.57 +0.01 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.34 -0.01 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 0.00 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.01 -0.01 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.89 -0.01 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.77 -0.01 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.67 -0.02 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.69 +0.01 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.04 -0.03 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.51 -0.01 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.01 -0.02 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.60 +0.01 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.18 -0.04 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.86 0.00 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.56 +0.01 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.28 +0.02 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 0.00 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.81 +0.01 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.61 -0.01 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.44 -0.01 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.28 -0.02 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 0.00 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.28 -0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 -0.05 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.62 -0.06 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.80 -0.01 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 0.00 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.59 -0.06 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 -0.01 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.65 -0.07 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.23 +0.01 48 0 300 0
29JUN27 26.00 P 0.00 0.00 0.00 4.91 -0.01 49 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.56 +0.01 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.17 -0.03 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.88 -0.03 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.63 -0.01 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.39 -0.01 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.16 0.00 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.97 +0.01 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.78 0.00 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.62 +0.02 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 -0.02 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.73 -0.01 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 -0.04 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 -0.02 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 -0.01 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.82 -0.01 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.28 -0.01 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.81 -0.01 50 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.35 -0.01 50 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.89 -0.04 50 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.51 -0.05 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.15 -0.04 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.83 +0.02 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.53 -0.03 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.25 +0.21 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.79 +0.03 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.55 +0.03 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.31 +0.04 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.10 +0.05 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.91 +0.05 49 0 0 0
TOTAL PUT 719 1,818 +621
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$ 23.420
04SEP26 16.75 C 0.00 0.00 0.00 6.68 -0.07 271 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.49 -0.01 360 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.17 -0.08 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.67 -0.08 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.94 -0.09 51 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.15 47 0 15 0
04SEP26 23.50 C 0.35 0.35 0.35 0.21 -0.14 50 15 100 +15
04SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.10 53 0 50 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 120 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 6.68 -0.08 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.49 -0.02 123 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.20 -0.06 81 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 4.95 -0.06 77 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.18 -0.09 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.69 -0.08 51 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.44 -0.08 47 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.95 -0.08 47 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.47 -0.09 46 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 2.01 -0.10 46 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.56 -0.12 43 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.84 -0.10 43 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.58 -0.10 44 0 15 0
11SEP26 24.00 C 0.48 0.48 0.48 0.39 -0.09 45 43 43 +28
11SEP26 24.50 C 0.00 0.00 0.00 0.25 -0.08 45 0 32 0
11SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.49 -0.05 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.96 -0.09 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.47 -0.09 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.98 -0.03 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.04 -0.09 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.58 -0.10 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.73 -0.12 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.99 -0.12 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.10 44 0 17 0
29SEP26 24.00 C 1.01 1.04 0.89 0.89 -0.10 45 26 435 0
29SEP26 25.00 C 0.65 0.65 0.59 0.57 -0.09 45 61 102 +22
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 102 0
29SEP26 27.00 C 0.30 0.30 0.30 0.20 -0.05 46 15 79 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.49 -0.05 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.54 -0.08 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.14 -0.02 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.69 -0.02 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.29 -0.02 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.96 -0.08 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.22 -0.09 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.58 -0.08 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.97 -0.08 46 0 0 0
29OCT26 24.00 C 1.63 1.64 1.63 1.52 -0.07 47 2 43 +1
29OCT26 25.00 C 0.00 0.00 0.00 1.15 -0.08 47 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.88 -0.08 48 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.67 -0.05 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 15 0
29OCT26 30.00 C 0.37 0.37 0.37 0.24 -0.03 48 15 30 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.70 +0.01 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.26 +0.02 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.77 -0.02 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.36 -0.02 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.01 +0.01 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.63 +0.01 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.26 0.00 48 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.63 -0.09 49 0 0 0
27NOV26 22.00 C 2.92 2.95 2.92 2.94 -0.08 47 45 185 +45
27NOV26 23.00 C 0.00 0.00 0.00 2.43 -0.07 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.99 -0.07 48 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.64 -0.04 49 0 120 0
27NOV26 26.00 C 0.00 0.00 0.00 1.34 -0.03 49 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.10 -0.04 50 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.87 -0.05 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.68 -0.05 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.53 -0.04 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 35.00 C 0.25 0.25 0.25 0.14 -0.02 49 500 1,230 +500
30DEC26 17.00 C 0.00 0.00 0.00 6.86 +0.01 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.45 +0.01 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.97 -0.04 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 -0.05 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.20 -0.04 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 -0.07 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.50 -0.06 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.09 48 0 0 0
30DEC26 22.00 C 3.30 3.30 3.30 3.29 -0.09 46 15 45 +15
30DEC26 23.00 C 0.00 0.00 0.00 2.80 -0.08 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.36 -0.08 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 -0.07 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.69 -0.06 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.43 -0.05 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.07 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 -0.05 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.05 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.03 49 0 20 0
30DEC26 35.00 C 0.43 0.44 0.43 0.29 -0.02 49 243 243 +243
30MAR27 17.00 C 0.00 0.00 0.00 7.32 -0.05 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.96 -0.07 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.60 -0.04 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.28 -0.01 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.96 -0.01 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.63 -0.02 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.32 -0.01 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.74 -0.02 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.17 -0.06 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 -0.05 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.29 -0.04 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 -0.06 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 -0.06 48 0 940 0
30MAR27 27.00 C 2.47 2.47 2.47 2.33 -0.07 49 15 15 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.08 -0.06 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 -0.04 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.64 -0.02 50 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.44 -0.02 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.26 -0.02 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 -0.02 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.77 -0.01 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.51 +0.08 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.17 +0.07 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.77 -0.19 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.46 -0.19 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.16 -0.19 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.88 -0.04 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.33 -0.06 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.89 0.00 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.41 -0.04 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.04 -0.09 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.09 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.40 +0.02 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 0.00 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.78 -0.04 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.53 -0.07 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.27 -0.09 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.06 -0.08 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 -0.09 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.67 -0.08 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.07 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.07 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.08 - 49 0 0 -
29SEP27 17.50 C 0.00 0.00 0.00 7.76 -0.13 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.45 -0.13 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.16 -0.11 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.87 -0.12 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.60 -0.11 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.34 -0.10 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.84 -0.09 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.38 -0.09 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.96 -0.06 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.59 0.00 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.24 -0.01 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.94 -0.02 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.62 -0.05 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.36 -0.06 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.12 -0.04 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.91 0.00 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.67 0.00 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.47 0.00 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.29 +0.01 51 0 0 0
TOTAL CALL 995 7,341 +914
04SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 104 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
04SEP26 22.50 P 0.02 0.02 0.02 0.02 -0.04 52 30 225 +30
04SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.06 50 0 212 0
04SEP26 23.50 P 0.00 0.00 0.00 0.30 -0.06 52 0 150 0
04SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.02 56 0 68 0
04SEP26 24.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 8 0
04SEP26 25.00 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.08 +0.08 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.58 +0.08 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.08 +0.08 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.58 +0.08 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
11SEP26 21.00 P 0.04 0.04 0.04 0.04 -0.01 47 35 35 +35
11SEP26 21.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 15 0
11SEP26 23.00 P 0.35 0.35 0.35 0.44 -0.01 46 30 30 +30
11SEP26 23.50 P 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 1.35 +0.01 48 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.07 50 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.15 +0.04 45 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.61 +0.05 44 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.09 +0.06 44 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.10 +0.08 69 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.08 +0.08 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.58 +0.08 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.08 +0.08 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.58 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 74 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 -0.04 46 0 69 0
29SEP26 24.00 P 1.36 1.36 1.36 1.48 -0.02 47 150 181 +150
29SEP26 25.00 P 0.00 0.00 0.00 2.10 -0.02 45 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.88 +0.02 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.73 +0.03 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.75 +0.04 55 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.68 +0.01 56 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.63 +0.01 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.62 +0.03 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 +0.06 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.61 +0.07 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.60 +0.03 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.58 +0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 0.00 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 0.00 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.35 -0.01 48 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.46 0.00 49 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.72 -0.01 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.08 -0.02 48 0 247 0
29OCT26 23.00 P 1.42 1.42 1.42 1.55 0.00 49 15 65 0
29OCT26 24.00 P 1.96 1.96 1.95 2.11 +0.02 50 180 280 +165
29OCT26 25.00 P 0.00 0.00 0.00 2.69 -0.04 49 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.36 +0.02 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.20 -0.02 50 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.03 -0.03 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.92 -0.03 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.83 -0.04 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.75 0.00 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.70 0.00 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.69 0.00 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.64 +0.05 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.58 0.00 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.33 0.00 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.51 -0.01 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 -0.02 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.75 -0.02 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 45 0
27NOV26 22.00 P 1.37 1.37 1.37 1.47 -0.03 49 2 37 +2
27NOV26 23.00 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.53 -0.01 50 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.17 +0.01 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.86 +0.01 51 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.59 0.00 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.40 +0.01 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.23 0.00 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.08 -0.03 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.97 -0.03 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.86 -0.05 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.80 -0.02 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.72 -0.04 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.68 -0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.01 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30DEC26 20.00 P 0.97 0.97 0.97 1.00 -0.02 48 15 20 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.81 -0.02 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 -0.02 49 0 0 0
30DEC26 24.00 P 2.75 2.75 2.74 2.89 0.00 50 30 34 +30
30DEC26 25.00 P 3.36 3.36 3.36 3.51 +0.01 50 30 30 +30
30DEC26 26.00 P 0.00 0.00 0.00 4.17 -0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.91 0.00 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.66 -0.01 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.46 -0.03 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.31 -0.02 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.21 +0.02 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.10 +0.03 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.95 -0.03 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.86 -0.03 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.80 -0.03 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 -0.01 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.15 0.00 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.01 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.01 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
30MAR27 21.00 P 2.03 2.03 2.03 2.10 +0.04 49 15 15 +15
30MAR27 22.00 P 0.00 0.00 0.00 2.59 +0.06 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.12 +0.07 50 0 60 0
30MAR27 24.00 P 3.55 3.55 3.55 3.71 +0.04 50 15 560 +15
30MAR27 25.00 P 4.17 4.17 4.17 4.30 +0.02 50 15 1,470 +15
30MAR27 26.00 P 0.00 0.00 0.00 4.91 -0.04 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.62 -0.02 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.37 -0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.15 +0.01 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.94 -0.01 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.78 +0.01 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.60 -0.02 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.47 +0.01 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.34 0.00 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.22 -0.03 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 +0.02 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 -0.04 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.80 0.00 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 -0.03 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.18 -0.02 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.40 -0.01 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.89 0.00 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 +0.01 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.84 -0.10 49 0 15 0
29JUN27 24.00 P 4.38 4.38 4.38 4.45 -0.07 49 10 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.05 -0.10 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.76 -0.04 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.50 0.00 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.22 +0.01 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.05 +0.10 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.80 0.00 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.62 +0.02 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 +0.02 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.22 0.00 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.10 +0.33 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.90 +0.29 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.67 - 51 0 0 -
29SEP27 17.50 P 0.00 0.00 0.00 1.85 +0.05 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.02 -0.03 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.22 -0.02 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.47 0.00 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.69 -0.01 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.89 -0.03 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.38 -0.04 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.92 +0.03 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.49 -0.03 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.10 +0.05 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.80 +0.06 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.41 +0.07 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.03 0.00 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.74 0.00 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.48 +0.01 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.41 +0.18 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.19 +0.36 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.97 +0.35 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.50 +0.09 50 0 0 0
TOTAL PUT 572 6,903 +532
ALL CONTRACTS TOTAL 742,978 19,251,635 +300,444
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED